Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.670 | 5.790 | 5.670 | 5.770 | 4,400 | +0.04(+0.70%) |
Nov 26, 2003 | 5.680 | 5.730 | 5.630 | 5.730 | 26,400 | +0.03(+0.53%) |
Nov 25, 2003 | 5.820 | 5.820 | 5.690 | 5.700 | 33,800 | -0.05(-0.87%) |
Nov 24, 2003 | 5.720 | 5.810 | 5.650 | 5.750 | 364,400 | +0.08(+1.41%) |
Nov 21, 2003 | 5.630 | 5.760 | 5.630 | 5.670 | 63,000 | +0.01(+0.18%) |
Nov 20, 2003 | 5.680 | 5.760 | 5.650 | 5.660 | 546,600 | +0.01(+0.18%) |
Nov 19, 2003 | 5.600 | 5.700 | 5.600 | 5.650 | 478,300 | +0.06(+1.07%) |
Nov 18, 2003 | 5.500 | 5.700 | 5.500 | 5.590 | 29,800 | +0.16(+2.95%) |
Nov 17, 2003 | 5.550 | 5.550 | 5.430 | 5.430 | 28,500 | -0.24(-4.23%) |
Nov 14, 2003 | 5.750 | 5.750 | 5.670 | 5.670 | 85,800 | -0.03(-0.53%) |
Nov 13, 2003 | 5.800 | 5.800 | 5.680 | 5.700 | 93,300 | -0.04(-0.70%) |
Nov 12, 2003 | 5.720 | 5.830 | 5.700 | 5.740 | 484,300 | +0.09(+1.59%) |
Nov 11, 2003 | 5.750 | 6.150 | 5.650 | 5.650 | 141,200 | +0.04(+0.71%) |
Nov 10, 2003 | 5.600 | 5.620 | 5.550 | 5.610 | 19,700 | +0.08(+1.45%) |
Nov 07, 2003 | 5.570 | 5.570 | 5.570 | 5.530 | 9,900 | +0.01(+0.18%) |
Nov 06, 2003 | 5.550 | 5.550 | 5.420 | 5.520 | 15,000 | -0.03(-0.54%) |
Nov 05, 2003 | 5.560 | 5.580 | 5.530 | 5.550 | 14,900 | +0.04(+0.73%) |
Nov 04, 2003 | 5.560 | 5.600 | 5.510 | 5.510 | 15,300 | -0.09(-1.61%) |
Nov 03, 2003 | 5.610 | 5.610 | 5.600 | 5.600 | 27,600 | -0.07(-1.23%) |
Oct 31, 2003 | 5.640 | 5.670 | 5.620 | 5.670 | 18,900 | -0.08(-1.39%) |
Oct 30, 2003 | 5.700 | 5.750 | 5.700 | 5.750 | 18,500 | +0.11(+1.95%) |
Oct 29, 2003 | 5.620 | 5.700 | 5.580 | 5.640 | 18,200 | +0.07(+1.26%) |
Oct 28, 2003 | 5.840 | 5.860 | 5.550 | 5.570 | 47,500 | -0.19(-3.30%) |
Oct 27, 2003 | 5.730 | 5.830 | 5.680 | 5.760 | 17,700 | +0.04(+0.70%) |
Oct 24, 2003 | 5.850 | 5.850 | 5.660 | 5.720 | 12,000 | -0.12(-2.05%) |
Oct 23, 2003 | 5.760 | 5.950 | 5.750 | 5.840 | 25,100 | +0.07(+1.21%) |
Oct 22, 2003 | 5.850 | 5.860 | 5.700 | 5.770 | 19,100 | -0.07(-1.20%) |
Oct 21, 2003 | 5.820 | 5.870 | 5.820 | 5.840 | 10,900 | +0.05(+0.86%) |
Oct 20, 2003 | 5.830 | 5.830 | 5.790 | 5.790 | 24,000 | -0.07(-1.19%) |
Oct 17, 2003 | 5.890 | 5.890 | 5.840 | 5.860 | 10,000 | -0.04(-0.68%) |
Oct 16, 2003 | 5.910 | 5.970 | 5.900 | 5.900 | 45,300 | -0.02(-0.34%) |
Oct 15, 2003 | 5.970 | 5.970 | 5.900 | 5.920 | 16,500 | -0.04(-0.67%) |
Oct 14, 2003 | 5.950 | 6.000 | 5.900 | 5.960 | 42,300 | -0.03(-0.50%) |
Oct 13, 2003 | 5.940 | 6.090 | 5.880 | 5.990 | 14,900 | +0.05(+0.84%) |
Oct 10, 2003 | 5.870 | 5.920 | 5.870 | 5.940 | 27,200 | +0.09(+1.54%) |
Oct 09, 2003 | 5.870 | 5.870 | 5.830 | 5.850 | 15,200 | -0.01(-0.17%) |
Oct 08, 2003 | 5.650 | 5.890 | 5.650 | 5.860 | 31,500 | -0.01(-0.17%) |
Oct 07, 2003 | 5.860 | 5.870 | 5.850 | 5.870 | 15,400 | +0.02(+0.34%) |
Oct 06, 2003 | 5.830 | 5.880 | 5.810 | 5.850 | 18,000 | -0.01(-0.17%) |
Oct 03, 2003 | 5.860 | 5.890 | 5.850 | 5.860 | 18,300 | +0.02(+0.34%) |
Oct 02, 2003 | 5.830 | 5.850 | 5.830 | 5.840 | 8,800 | +0.03(+0.52%) |
Oct 01, 2003 | 5.760 | 5.840 | 5.760 | 5.810 | 16,500 | +0.04(+0.69%) |
Sep 30, 2003 | 5.860 | 5.860 | 5.770 | 5.770 | 13,300 | -0.10(-1.70%) |
Sep 29, 2003 | 5.850 | 5.880 | 5.850 | 5.870 | 38,800 | +0.03(+0.51%) |
Sep 26, 2003 | 5.870 | 5.890 | 5.750 | 5.840 | 32,500 | -0.02(-0.34%) |
Sep 25, 2003 | 5.790 | 5.840 | 5.790 | 5.860 | 35,700 | +0.06(+1.03%) |
Sep 24, 2003 | 5.790 | 5.790 | 5.790 | 5.800 | 8,700 | -0.01(-0.17%) |
Sep 23, 2003 | 5.800 | 5.880 | 5.770 | 5.810 | 22,300 | +0.01(+0.17%) |
Sep 22, 2003 | 5.800 | 5.850 | 5.780 | 5.800 | 17,000 | -0.05(-0.85%) |
Sep 19, 2003 | 5.840 | 5.900 | 5.830 | 5.850 | 35,900 | +0.01(+0.17%) |
Sep 18, 2003 | 5.690 | 5.880 | 5.690 | 5.840 | 45,600 | +0.05(+0.86%) |
Sep 17, 2003 | 5.760 | 5.800 | 5.730 | 5.790 | 69,100 | +0.02(+0.35%) |
Sep 16, 2003 | 5.750 | 5.780 | 5.680 | 5.770 | 22,600 | +0.05(+0.87%) |
Sep 15, 2003 | 5.620 | 5.750 | 5.620 | 5.720 | 22,800 | +0.00(+0.00%) |
Sep 12, 2003 | 5.750 | 5.810 | 5.680 | 5.720 | 7,700 | -0.03(-0.52%) |
Sep 11, 2003 | 5.700 | 5.760 | 5.660 | 5.750 | 38,500 | +0.06(+1.05%) |
Sep 10, 2003 | 5.750 | 5.820 | 5.660 | 5.690 | 25,600 | -0.14(-2.40%) |
Sep 09, 2003 | 5.760 | 5.860 | 5.750 | 5.830 | 29,500 | +0.13(+2.28%) |
Sep 08, 2003 | 5.750 | 5.780 | 5.650 | 5.700 | 23,400 | -0.07(-1.21%) |
Sep 05, 2003 | 5.750 | 5.780 | 5.730 | 5.770 | 12,400 | -0.02(-0.35%) |
Sep 04, 2003 | 5.750 | 5.850 | 5.720 | 5.790 | 31,200 | +0.07(+1.22%) |
Sep 03, 2003 | 5.490 | 5.720 | 5.480 | 5.720 | 24,200 | +0.21(+3.81%) |