Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.239 | 5.281 | 5.239 | 5.258 | 111,401 | +0.06(+1.15%) |
Oct 30, 2003 | 5.203 | 5.207 | 5.198 | 5.198 | 40,469 | -0.04(-0.79%) |
Oct 29, 2003 | 5.258 | 5.258 | 5.230 | 5.239 | 75,500 | +0.00(+0.09%) |
Oct 28, 2003 | 5.267 | 5.267 | 5.235 | 5.235 | 62,445 | -0.03(-0.61%) |
Oct 27, 2003 | 5.267 | 5.272 | 5.244 | 5.267 | 53,524 | +0.01(+0.17%) |
Oct 24, 2003 | 5.249 | 5.276 | 5.249 | 5.258 | 53,089 | +0.03(+0.53%) |
Oct 23, 2003 | 5.253 | 5.253 | 5.230 | 5.230 | 46,779 | -0.01(-0.26%) |
Oct 22, 2003 | 5.235 | 5.249 | 5.216 | 5.244 | 42,863 | +0.02(+0.35%) |
Oct 21, 2003 | 5.235 | 5.235 | 5.207 | 5.226 | 31,984 | +0.00(+0.09%) |
Oct 20, 2003 | 5.203 | 5.239 | 5.193 | 5.221 | 67,449 | +0.00(+0.00%) |
Oct 17, 2003 | 5.226 | 5.226 | 5.207 | 5.221 | 70,931 | +0.01(+0.26%) |
Oct 16, 2003 | 5.212 | 5.230 | 5.207 | 5.207 | 31,766 | -0.00(-0.09%) |
Oct 15, 2003 | 5.212 | 5.216 | 5.198 | 5.212 | 54,612 | -0.03(-0.61%) |
Oct 14, 2003 | 5.239 | 5.239 | 5.239 | 5.244 | 42,645 | -0.01(-0.26%) |
Oct 13, 2003 | 5.262 | 5.272 | 5.249 | 5.258 | 27,415 | -0.00(-0.09%) |
Oct 10, 2003 | 5.253 | 5.262 | 5.244 | 5.262 | 16,971 | +0.02(+0.44%) |
Oct 09, 2003 | 5.249 | 5.249 | 5.230 | 5.239 | 36,118 | -0.00(-0.09%) |
Oct 08, 2003 | 5.235 | 5.239 | 5.226 | 5.244 | 57,658 | +0.00(+0.09%) |
Oct 07, 2003 | 5.253 | 5.272 | 5.244 | 5.239 | 106,614 | -0.01(-0.26%) |
Oct 06, 2003 | 5.249 | 5.249 | 5.230 | 5.253 | 81,592 | +0.00(+0.09%) |
Oct 03, 2003 | 5.249 | 5.249 | 5.226 | 5.249 | 27,632 | +0.02(+0.44%) |
Oct 02, 2003 | 5.253 | 5.253 | 5.226 | 5.226 | 74,847 | -0.06(-1.13%) |
Oct 01, 2003 | 5.267 | 5.290 | 5.267 | 5.285 | 49,173 | -0.01(-0.26%) |
Sep 30, 2003 | 5.276 | 5.299 | 5.272 | 5.299 | 61,140 | +0.02(+0.44%) |
Sep 29, 2003 | 5.299 | 5.299 | 5.276 | 5.276 | 60,052 | -0.02(-0.35%) |
Sep 26, 2003 | 5.262 | 5.295 | 5.276 | 5.295 | 34,595 | +0.03(+0.61%) |
Sep 25, 2003 | 5.258 | 5.267 | 5.249 | 5.262 | 69,190 | +0.00(+0.09%) |
Sep 24, 2003 | 5.249 | 5.258 | 5.230 | 5.258 | 61,140 | +0.01(+0.26%) |
Sep 23, 2003 | 5.226 | 5.239 | 5.207 | 5.244 | 89,643 | +0.02(+0.35%) |
Sep 22, 2003 | 5.276 | 5.276 | 5.198 | 5.226 | 89,643 | -0.04(-0.79%) |
Sep 19, 2003 | 5.290 | 5.290 | 5.267 | 5.267 | 72,019 | -0.03(-0.61%) |
Sep 18, 2003 | 5.308 | 5.308 | 5.290 | 5.299 | 59,181 | -0.01(-0.17%) |
Sep 17, 2003 | 5.299 | 5.308 | 5.276 | 5.308 | 99,216 | +0.03(+0.61%) |
Sep 16, 2003 | 5.281 | 5.313 | 5.276 | 5.276 | 55,700 | +0.00(+0.09%) |
Sep 15, 2003 | 5.308 | 5.308 | 5.267 | 5.272 | 67,667 | -0.06(-1.12%) |
Sep 12, 2003 | 5.308 | 5.341 | 5.308 | 5.331 | 23,063 | -0.00(-0.09%) |
Sep 11, 2003 | 5.290 | 5.341 | 5.290 | 5.336 | 21,975 | +0.03(+0.52%) |
Sep 10, 2003 | 5.290 | 5.322 | 5.290 | 5.308 | 25,892 | -0.00(-0.09%) |
Sep 09, 2003 | 5.331 | 5.331 | 5.285 | 5.313 | 71,583 | +0.00(+0.09%) |
Sep 08, 2003 | 5.331 | 5.341 | 5.304 | 5.308 | 27,850 | -0.01(-0.26%) |
Sep 05, 2003 | 5.331 | 5.336 | 5.304 | 5.322 | 101,827 | +0.02(+0.35%) |
Sep 04, 2003 | 5.281 | 5.304 | 5.262 | 5.304 | 59,399 | +0.03(+0.52%) |
Sep 03, 2003 | 5.253 | 5.308 | 5.226 | 5.276 | 91,601 | +0.01(+0.26%) |
Sep 02, 2003 | 5.258 | 5.276 | 5.235 | 5.262 | 57,441 | +0.00(+0.00%) |
Aug 29, 2003 | 5.226 | 5.262 | 5.221 | 5.262 | 54,395 | +0.01(+0.26%) |
Aug 28, 2003 | 5.193 | 5.249 | 5.184 | 5.249 | 83,550 | +0.06(+1.15%) |
Aug 27, 2003 | 5.184 | 5.221 | 5.184 | 5.189 | 61,140 | -0.02(-0.44%) |
Aug 26, 2003 | 5.285 | 5.285 | 5.189 | 5.212 | 68,973 | -0.05(-0.87%) |
Aug 25, 2003 | 5.285 | 5.308 | 5.253 | 5.258 | 67,885 | -0.04(-0.69%) |
Aug 22, 2003 | 5.272 | 5.295 | 5.253 | 5.295 | 14,142 | +0.03(+0.61%) |
Aug 21, 2003 | 5.253 | 5.308 | 5.253 | 5.262 | 69,190 | -0.01(-0.17%) |
Aug 20, 2003 | 5.262 | 5.308 | 5.253 | 5.272 | 37,859 | +0.02(+0.44%) |
Aug 19, 2003 | 5.207 | 5.249 | 5.193 | 5.249 | 62,228 | +0.06(+1.06%) |
Aug 18, 2003 | 5.207 | 5.253 | 5.166 | 5.193 | 53,089 | +0.01(+0.18%) |
Aug 15, 2003 | 5.193 | 5.216 | 5.170 | 5.184 | 71,148 | -0.05(-0.97%) |
Aug 14, 2003 | 5.262 | 5.262 | 5.198 | 5.235 | 38,294 | -0.03(-0.52%) |
Aug 13, 2003 | 5.272 | 5.304 | 5.235 | 5.262 | 36,335 | -0.05(-0.87%) |
Aug 12, 2003 | 5.331 | 5.345 | 5.308 | 5.308 | 47,214 | +0.00(+0.09%) |
Aug 11, 2003 | 5.327 | 5.345 | 5.304 | 5.304 | 10,879 | -0.04(-0.77%) |
Aug 08, 2003 | 5.290 | 5.354 | 5.290 | 5.345 | 62,010 | +0.02(+0.43%) |
Aug 07, 2003 | 5.262 | 5.322 | 5.262 | 5.322 | 48,738 | +0.04(+0.78%) |
Aug 06, 2003 | 5.230 | 5.285 | 5.230 | 5.281 | 52,219 | +0.09(+1.68%) |
Aug 05, 2003 | 5.148 | 5.221 | 5.148 | 5.193 | 88,772 | +0.01(+0.27%) |
Aug 04, 2003 | 5.138 | 5.180 | 5.134 | 5.180 | 36,335 | -0.00(-0.09%) |