Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.040 | 5.040 | 5.016 | 5.034 | 22,937 | +0.01(+0.18%) |
Nov 26, 2003 | 5.022 | 5.037 | 5.019 | 5.025 | 37,778 | +0.00(+0.00%) |
Nov 25, 2003 | 5.025 | 5.025 | 5.016 | 5.025 | 39,127 | +0.00(+0.00%) |
Nov 24, 2003 | 5.019 | 5.025 | 4.992 | 5.025 | 20,238 | +0.02(+0.47%) |
Nov 21, 2003 | 5.001 | 5.022 | 5.001 | 5.001 | 18,552 | -0.02(-0.47%) |
Nov 20, 2003 | 4.963 | 5.025 | 4.954 | 5.025 | 53,969 | +0.04(+0.71%) |
Nov 19, 2003 | 4.989 | 4.989 | 4.989 | 4.989 | 16,528 | -0.01(-0.18%) |
Nov 18, 2003 | 4.972 | 4.998 | 4.984 | 4.998 | 18,552 | +0.03(+0.54%) |
Nov 17, 2003 | 5.010 | 5.022 | 4.972 | 4.972 | 49,921 | -0.04(-0.77%) |
Nov 14, 2003 | 5.040 | 5.040 | 5.010 | 5.010 | 72,859 | +0.01(+0.30%) |
Nov 13, 2003 | 5.025 | 5.037 | 4.989 | 4.995 | 42,163 | -0.03(-0.65%) |
Nov 12, 2003 | 5.025 | 5.031 | 5.022 | 5.028 | 20,575 | -0.01(-0.24%) |
Nov 11, 2003 | 5.040 | 5.040 | 5.040 | 5.040 | 41,489 | +0.01(+0.29%) |
Nov 10, 2003 | 5.040 | 5.040 | 5.016 | 5.025 | 20,238 | +0.00(+0.00%) |
Nov 07, 2003 | 5.025 | 5.025 | 5.025 | 5.025 | 19,563 | -0.01(-0.29%) |
Nov 06, 2003 | 5.040 | 5.040 | 5.025 | 5.040 | 24,960 | +0.00(+0.00%) |
Nov 05, 2003 | 5.025 | 5.040 | 5.031 | 5.040 | 43,513 | +0.00(+0.06%) |
Nov 04, 2003 | 5.025 | 5.025 | 5.025 | 5.037 | 24,960 | +0.02(+0.47%) |
Nov 03, 2003 | 5.013 | 5.013 | 5.013 | 5.013 | 5,079 | -0.01(-0.18%) |
Oct 31, 2003 | 5.022 | 5.022 | 5.022 | 5.022 | 19,563 | -0.01(-0.29%) |
Oct 30, 2003 | 5.037 | 5.037 | 5.037 | 5.037 | 5,734 | -0.02(-0.35%) |
Oct 29, 2003 | 5.025 | 5.055 | 5.010 | 5.055 | 35,417 | +0.05(+0.95%) |
Oct 28, 2003 | 5.001 | 5.010 | 5.001 | 5.007 | 22,262 | +0.00(+0.06%) |
Oct 27, 2003 | 4.975 | 5.007 | 4.975 | 5.004 | 16,865 | +0.01(+0.30%) |
Oct 24, 2003 | 4.951 | 5.010 | 4.951 | 4.989 | 29,683 | +0.02(+0.36%) |
Oct 23, 2003 | 4.936 | 4.975 | 4.909 | 4.972 | 37,778 | +0.04(+0.72%) |
Oct 22, 2003 | 4.969 | 4.969 | 4.921 | 4.936 | 26,310 | -0.01(-0.18%) |
Oct 21, 2003 | 4.987 | 4.987 | 4.945 | 4.945 | 81,966 | -0.03(-0.66%) |
Oct 20, 2003 | 4.989 | 4.989 | 4.978 | 4.978 | 37,778 | -0.05(-1.00%) |
Oct 17, 2003 | 5.072 | 5.075 | 5.028 | 5.028 | 62,402 | -0.06(-1.11%) |
Oct 16, 2003 | 5.087 | 5.120 | 5.084 | 5.084 | 75,557 | +0.04(+0.82%) |
Oct 15, 2003 | 5.025 | 5.070 | 5.025 | 5.043 | 59,703 | +0.00(+0.00%) |
Oct 14, 2003 | 5.010 | 5.043 | 5.010 | 5.043 | 14,841 | +0.03(+0.59%) |
Oct 13, 2003 | 4.984 | 5.022 | 4.998 | 5.013 | 32,381 | +0.03(+0.65%) |
Oct 10, 2003 | 4.936 | 4.972 | 4.936 | 4.981 | 18,214 | -0.00(-0.06%) |
Oct 09, 2003 | 4.981 | 5.007 | 4.981 | 4.984 | 30,020 | +0.01(+0.12%) |
Oct 08, 2003 | 4.978 | 4.978 | 4.969 | 4.978 | 29,008 | +0.03(+0.54%) |
Oct 07, 2003 | 4.898 | 4.901 | 4.898 | 4.951 | 38,116 | +0.07(+1.46%) |
Oct 06, 2003 | 4.886 | 4.901 | 4.877 | 4.880 | 18,552 | -0.01(-0.24%) |
Oct 03, 2003 | 4.889 | 4.892 | 4.868 | 4.892 | 39,465 | +0.01(+0.30%) |
Oct 02, 2003 | 4.877 | 4.877 | 4.877 | 4.877 | 11,468 | +0.00(+0.06%) |
Oct 01, 2003 | 4.865 | 4.874 | 4.862 | 4.874 | 19,226 | +0.04(+0.86%) |
Sep 30, 2003 | 4.797 | 4.832 | 4.797 | 4.832 | 36,429 | +0.04(+0.74%) |
Sep 29, 2003 | 4.794 | 4.797 | 4.776 | 4.797 | 22,599 | +0.01(+0.19%) |
Sep 26, 2003 | 4.773 | 4.800 | 4.761 | 4.788 | 32,719 | +0.05(+1.00%) |
Sep 25, 2003 | 4.740 | 4.758 | 4.729 | 4.740 | 63,751 | +0.01(+0.31%) |
Sep 24, 2003 | 4.690 | 4.729 | 4.687 | 4.726 | 42,501 | +0.05(+1.08%) |
Sep 23, 2003 | 4.693 | 4.693 | 4.675 | 4.675 | 43,175 | -0.04(-0.76%) |
Sep 22, 2003 | 4.684 | 4.714 | 4.654 | 4.711 | 44,862 | +0.04(+0.89%) |
Sep 19, 2003 | 4.684 | 4.690 | 4.669 | 4.669 | 34,405 | -0.01(-0.13%) |
Sep 18, 2003 | 4.678 | 4.690 | 4.675 | 4.675 | 42,501 | +0.01(+0.13%) |
Sep 17, 2003 | 4.631 | 4.669 | 4.625 | 4.669 | 93,434 | -0.01(-0.19%) |
Sep 16, 2003 | 4.666 | 4.678 | 4.666 | 4.678 | 69,148 | +0.04(+0.77%) |
Sep 15, 2003 | 4.654 | 4.669 | 4.631 | 4.643 | 61,390 | -0.02(-0.38%) |
Sep 12, 2003 | 4.640 | 4.684 | 4.628 | 4.660 | 28,671 | -0.01(-0.19%) |
Sep 11, 2003 | 4.640 | 4.690 | 4.640 | 4.669 | 54,644 | -0.04(-0.94%) |
Sep 10, 2003 | 4.743 | 4.743 | 4.699 | 4.714 | 44,524 | -0.03(-0.69%) |
Sep 09, 2003 | 4.749 | 4.755 | 4.735 | 4.746 | 62,739 | -0.01(-0.12%) |
Sep 08, 2003 | 4.773 | 4.797 | 4.749 | 4.752 | 54,644 | -0.01(-0.31%) |
Sep 05, 2003 | 4.732 | 4.773 | 4.732 | 4.767 | 60,715 | +0.04(+0.82%) |
Sep 04, 2003 | 4.729 | 4.752 | 4.720 | 4.729 | 59,366 | +0.01(+0.19%) |
Sep 03, 2003 | 4.729 | 4.743 | 4.705 | 4.720 | 40,814 | +0.01(+0.13%) |