Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.302 | 5.302 | 5.279 | 5.286 | 90,705 | +0.00(+0.00%) |
Nov 26, 2003 | 5.271 | 5.271 | 5.263 | 5.286 | 85,781 | -0.01(-0.15%) |
Nov 25, 2003 | 5.283 | 5.298 | 5.267 | 5.294 | 86,817 | -0.01(-0.15%) |
Nov 24, 2003 | 5.286 | 5.313 | 5.252 | 5.302 | 278,075 | -0.00(-0.07%) |
Nov 21, 2003 | 5.275 | 5.306 | 5.267 | 5.306 | 190,739 | +0.03(+0.59%) |
Nov 20, 2003 | 5.263 | 5.263 | 5.255 | 5.275 | 242,311 | +0.00(+0.07%) |
Nov 19, 2003 | 5.232 | 5.294 | 5.232 | 5.271 | 248,013 | +0.00(+0.00%) |
Nov 18, 2003 | 5.252 | 5.279 | 5.252 | 5.271 | 206,029 | +0.00(+0.07%) |
Nov 17, 2003 | 5.248 | 5.267 | 5.228 | 5.267 | 248,531 | +0.05(+0.89%) |
Nov 14, 2003 | 5.198 | 5.213 | 5.198 | 5.221 | 193,849 | +0.02(+0.45%) |
Nov 13, 2003 | 5.198 | 5.217 | 5.190 | 5.198 | 159,899 | +0.00(+0.00%) |
Nov 12, 2003 | 5.201 | 5.221 | 5.194 | 5.198 | 256,824 | -0.06(-1.10%) |
Nov 11, 2003 | 5.240 | 5.240 | 5.240 | 5.255 | 140,463 | +0.03(+0.67%) |
Nov 10, 2003 | 5.209 | 5.244 | 5.209 | 5.221 | 164,046 | -0.00(-0.07%) |
Nov 07, 2003 | 5.221 | 5.244 | 5.198 | 5.225 | 178,818 | -0.00(-0.07%) |
Nov 06, 2003 | 5.198 | 5.236 | 5.186 | 5.228 | 390,549 | +0.03(+0.59%) |
Nov 05, 2003 | 5.228 | 5.228 | 5.194 | 5.198 | 210,953 | -0.03(-0.59%) |
Nov 04, 2003 | 5.240 | 5.240 | 5.205 | 5.228 | 251,807 | +0.01(+0.22%) |
Nov 03, 2003 | 5.228 | 5.240 | 5.209 | 5.217 | 210,883 | -0.02(-0.37%) |
Oct 31, 2003 | 5.228 | 5.236 | 5.213 | 5.236 | 144,091 | +0.01(+0.22%) |
Oct 30, 2003 | 5.228 | 5.228 | 5.217 | 5.225 | 187,111 | -0.01(-0.22%) |
Oct 29, 2003 | 5.209 | 5.244 | 5.194 | 5.236 | 278,593 | +0.03(+0.67%) |
Oct 28, 2003 | 5.190 | 5.217 | 5.190 | 5.201 | 217,432 | +0.02(+0.45%) |
Oct 27, 2003 | 5.217 | 5.217 | 5.174 | 5.178 | 186,593 | -0.04(-0.74%) |
Oct 24, 2003 | 5.205 | 5.217 | 5.198 | 5.217 | 80,857 | +0.01(+0.22%) |
Oct 23, 2003 | 5.194 | 5.221 | 5.186 | 5.205 | 115,324 | -0.00(-0.07%) |
Oct 22, 2003 | 5.209 | 5.217 | 5.182 | 5.209 | 101,848 | +0.02(+0.30%) |
Oct 21, 2003 | 5.194 | 5.205 | 5.178 | 5.194 | 158,085 | +0.02(+0.30%) |
Oct 20, 2003 | 5.171 | 5.171 | 5.163 | 5.178 | 135,280 | +0.00(+0.07%) |
Oct 17, 2003 | 5.182 | 5.182 | 5.155 | 5.174 | 178,559 | +0.00(+0.00%) |
Oct 16, 2003 | 5.151 | 5.178 | 5.151 | 5.174 | 157,049 | +0.00(+0.00%) |
Oct 15, 2003 | 5.209 | 5.209 | 5.128 | 5.174 | 330,943 | -0.03(-0.52%) |
Oct 14, 2003 | 5.217 | 5.228 | 5.198 | 5.201 | 185,815 | -0.07(-1.32%) |
Oct 13, 2003 | 5.255 | 5.275 | 5.217 | 5.271 | 128,541 | +0.02(+0.29%) |
Oct 10, 2003 | 5.213 | 5.255 | 5.194 | 5.255 | 215,618 | +0.00(+0.00%) |
Oct 09, 2003 | 5.228 | 5.255 | 5.221 | 5.255 | 263,821 | -0.00(-0.07%) |
Oct 08, 2003 | 5.209 | 5.209 | 5.209 | 5.259 | 230,649 | +0.05(+0.96%) |
Oct 07, 2003 | 5.228 | 5.228 | 5.205 | 5.209 | 241,275 | -0.01(-0.15%) |
Oct 06, 2003 | 5.240 | 5.252 | 5.209 | 5.217 | 429,941 | -0.06(-1.10%) |
Oct 03, 2003 | 5.306 | 5.313 | 5.255 | 5.275 | 351,417 | -0.06(-1.09%) |
Oct 02, 2003 | 5.344 | 5.379 | 5.321 | 5.333 | 942,554 | -0.11(-1.99%) |
Oct 01, 2003 | 5.360 | 5.425 | 5.352 | 5.441 | 208,880 | +0.06(+1.08%) |
Sep 30, 2003 | 5.337 | 5.391 | 5.310 | 5.383 | 260,193 | +0.05(+0.94%) |
Sep 29, 2003 | 5.310 | 5.352 | 5.310 | 5.333 | 269,005 | -0.02(-0.36%) |
Sep 26, 2003 | 5.325 | 5.352 | 5.298 | 5.352 | 286,368 | +0.01(+0.22%) |
Sep 25, 2003 | 5.367 | 5.398 | 5.279 | 5.340 | 542,156 | -0.04(-0.79%) |
Sep 24, 2003 | 5.383 | 5.398 | 5.340 | 5.383 | 271,078 | -0.04(-0.71%) |
Sep 23, 2003 | 5.483 | 5.483 | 5.402 | 5.421 | 290,256 | -0.10(-1.89%) |
Sep 22, 2003 | 5.518 | 5.526 | 5.441 | 5.526 | 154,716 | +0.00(+0.00%) |
Sep 19, 2003 | 5.526 | 5.526 | 5.495 | 5.526 | 131,392 | -0.02(-0.28%) |
Sep 18, 2003 | 5.560 | 5.560 | 5.526 | 5.541 | 135,020 | +0.00(+0.07%) |
Sep 17, 2003 | 5.537 | 5.564 | 5.522 | 5.537 | 145,905 | -0.02(-0.35%) |
Sep 16, 2003 | 5.526 | 5.553 | 5.506 | 5.556 | 203,956 | +0.03(+0.56%) |
Sep 15, 2003 | 5.495 | 5.556 | 5.452 | 5.526 | 267,191 | +0.05(+0.99%) |
Sep 12, 2003 | 5.460 | 5.491 | 5.441 | 5.472 | 94,851 | +0.00(+0.07%) |
Sep 11, 2003 | 5.445 | 5.499 | 5.437 | 5.468 | 117,916 | -0.02(-0.35%) |
Sep 10, 2003 | 5.460 | 5.533 | 5.452 | 5.487 | 172,857 | +0.03(+0.49%) |
Sep 09, 2003 | 5.441 | 5.479 | 5.441 | 5.460 | 147,201 | +0.02(+0.43%) |
Sep 08, 2003 | 5.402 | 5.464 | 5.383 | 5.437 | 155,753 | +0.05(+0.86%) |
Sep 05, 2003 | 5.360 | 5.402 | 5.360 | 5.391 | 129,837 | +0.03(+0.58%) |
Sep 04, 2003 | 5.383 | 5.394 | 5.337 | 5.360 | 157,049 | -0.02(-0.43%) |
Sep 03, 2003 | 5.375 | 5.421 | 5.352 | 5.383 | 168,711 | +0.03(+0.50%) |