Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.305 | 6.382 | 6.305 | 6.314 | 91,200 | +0.03(+0.50%) |
Nov 26, 2003 | 6.166 | 6.296 | 6.166 | 6.283 | 159,880 | +0.12(+1.89%) |
Nov 25, 2003 | 6.166 | 6.278 | 6.054 | 6.166 | 200,686 | +0.15(+2.46%) |
Nov 24, 2003 | 5.754 | 6.018 | 5.749 | 6.018 | 180,617 | +0.26(+4.60%) |
Nov 21, 2003 | 5.830 | 5.830 | 5.740 | 5.754 | 101,904 | -0.01(-0.23%) |
Nov 20, 2003 | 5.695 | 5.772 | 5.700 | 5.767 | 282,298 | +0.07(+1.26%) |
Nov 19, 2003 | 5.597 | 5.695 | 5.565 | 5.695 | 138,919 | +0.12(+2.09%) |
Nov 18, 2003 | 5.538 | 5.579 | 5.494 | 5.579 | 117,958 | +0.09(+1.55%) |
Nov 17, 2003 | 5.480 | 5.494 | 5.431 | 5.494 | 96,775 | +0.04(+0.74%) |
Nov 14, 2003 | 5.489 | 5.530 | 5.431 | 5.453 | 148,953 | +0.04(+0.66%) |
Nov 13, 2003 | 5.296 | 5.426 | 5.296 | 5.417 | 284,082 | +0.17(+3.16%) |
Nov 12, 2003 | 5.247 | 5.251 | 5.193 | 5.251 | 69,348 | +0.06(+1.12%) |
Nov 11, 2003 | 5.202 | 5.234 | 5.193 | 5.193 | 34,339 | -0.04(-0.77%) |
Nov 10, 2003 | 5.359 | 5.359 | 5.234 | 5.234 | 52,178 | -0.13(-2.42%) |
Nov 07, 2003 | 5.449 | 5.449 | 5.359 | 5.364 | 35,454 | -0.02(-0.33%) |
Nov 06, 2003 | 5.449 | 5.449 | 5.449 | 5.382 | 41,029 | -0.04(-0.83%) |
Nov 05, 2003 | 5.337 | 5.449 | 5.350 | 5.426 | 90,531 | +0.07(+1.26%) |
Nov 04, 2003 | 5.337 | 5.359 | 5.337 | 5.359 | 33,224 | +0.02(+0.42%) |
Nov 03, 2003 | 5.355 | 5.359 | 5.323 | 5.337 | 28,988 | +0.03(+0.51%) |
Oct 31, 2003 | 5.328 | 5.355 | 5.310 | 5.310 | 27,204 | -0.03(-0.50%) |
Oct 30, 2003 | 5.332 | 5.355 | 5.292 | 5.337 | 19,176 | +0.04(+0.68%) |
Oct 29, 2003 | 5.377 | 5.377 | 5.287 | 5.301 | 68,456 | -0.07(-1.25%) |
Oct 28, 2003 | 5.368 | 5.382 | 5.323 | 5.368 | 109,485 | +0.00(+0.08%) |
Oct 27, 2003 | 5.251 | 5.368 | 5.189 | 5.364 | 69,571 | +0.16(+3.01%) |
Oct 24, 2003 | 5.310 | 5.310 | 5.207 | 5.207 | 38,799 | -0.10(-1.94%) |
Oct 23, 2003 | 5.292 | 5.341 | 5.256 | 5.310 | 61,766 | +0.00(+0.08%) |
Oct 22, 2003 | 5.337 | 5.337 | 5.296 | 5.305 | 39,245 | -0.01(-0.17%) |
Oct 21, 2003 | 5.359 | 5.359 | 5.332 | 5.314 | 36,346 | -0.05(-0.92%) |
Oct 20, 2003 | 5.391 | 5.391 | 5.341 | 5.364 | 17,392 | -0.02(-0.33%) |
Oct 17, 2003 | 5.444 | 5.444 | 5.444 | 5.382 | 54,408 | -0.01(-0.25%) |
Oct 16, 2003 | 5.364 | 5.395 | 5.323 | 5.395 | 116,175 | +0.03(+0.59%) |
Oct 15, 2003 | 5.359 | 5.359 | 5.292 | 5.364 | 43,036 | -0.02(-0.33%) |
Oct 14, 2003 | 5.377 | 5.377 | 5.346 | 5.382 | 39,914 | +0.00(+0.08%) |
Oct 13, 2003 | 5.292 | 5.377 | 5.220 | 5.377 | 45,488 | +0.09(+1.61%) |
Oct 10, 2003 | 5.274 | 5.296 | 5.251 | 5.292 | 71,355 | -0.04(-0.76%) |
Oct 09, 2003 | 5.287 | 5.337 | 5.234 | 5.332 | 105,025 | +0.05(+0.93%) |
Oct 08, 2003 | 5.346 | 5.350 | 5.234 | 5.283 | 39,468 | -0.09(-1.67%) |
Oct 07, 2003 | 5.377 | 5.373 | 5.292 | 5.373 | 79,605 | -0.00(-0.08%) |
Oct 06, 2003 | 5.377 | 5.377 | 5.328 | 5.377 | 49,725 | +0.01(+0.17%) |
Oct 03, 2003 | 5.377 | 5.377 | 5.328 | 5.368 | 72,470 | +0.04(+0.76%) |
Oct 02, 2003 | 5.260 | 5.346 | 5.260 | 5.328 | 44,150 | +0.02(+0.34%) |
Oct 01, 2003 | 5.193 | 5.305 | 5.189 | 5.310 | 92,315 | +0.12(+2.25%) |
Sep 30, 2003 | 5.144 | 5.216 | 5.086 | 5.193 | 76,483 | +0.02(+0.43%) |
Sep 29, 2003 | 5.068 | 5.171 | 5.054 | 5.171 | 56,192 | +0.08(+1.59%) |
Sep 26, 2003 | 5.157 | 5.157 | 5.023 | 5.090 | 262,898 | -0.04(-0.79%) |
Sep 25, 2003 | 5.157 | 5.189 | 5.130 | 5.130 | 80,943 | -0.06(-1.12%) |
Sep 24, 2003 | 5.180 | 5.220 | 5.180 | 5.189 | 84,065 | -0.05(-1.03%) |
Sep 23, 2003 | 5.225 | 5.243 | 5.171 | 5.243 | 82,281 | -0.01(-0.26%) |
Sep 22, 2003 | 5.269 | 5.269 | 5.135 | 5.256 | 71,355 | -0.01(-0.17%) |
Sep 19, 2003 | 5.189 | 5.211 | 5.148 | 5.265 | 123,310 | +0.06(+1.12%) |
Sep 18, 2003 | 5.202 | 5.216 | 5.077 | 5.207 | 111,269 | +0.00(+0.09%) |
Sep 17, 2003 | 5.247 | 5.220 | 5.135 | 5.202 | 92,538 | -0.04(-0.85%) |
Sep 16, 2003 | 5.198 | 5.256 | 5.171 | 5.247 | 84,065 | +0.13(+2.45%) |
Sep 15, 2003 | 5.112 | 5.202 | 5.099 | 5.121 | 157,204 | +0.03(+0.62%) |
Sep 12, 2003 | 5.045 | 5.108 | 4.969 | 5.090 | 80,497 | +0.04(+0.71%) |
Sep 11, 2003 | 4.955 | 5.063 | 4.955 | 5.054 | 86,518 | +0.14(+2.92%) |
Sep 10, 2003 | 4.955 | 4.964 | 4.888 | 4.911 | 94,991 | -0.07(-1.35%) |
Sep 09, 2003 | 4.933 | 5.023 | 4.888 | 4.978 | 129,108 | -0.04(-0.89%) |
Sep 08, 2003 | 4.969 | 5.023 | 4.924 | 5.023 | 149,845 | +0.05(+1.08%) |
Sep 05, 2003 | 4.879 | 4.978 | 4.866 | 4.969 | 110,600 | +0.08(+1.65%) |
Sep 04, 2003 | 4.888 | 4.911 | 4.870 | 4.888 | 46,826 | +0.00(+0.00%) |
Sep 03, 2003 | 4.843 | 4.920 | 4.843 | 4.888 | 88,301 | +0.09(+1.87%) |