Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.039 | 5.039 | 5.016 | 5.033 | 22,939 | +0.01(+0.18%) |
Nov 26, 2003 | 5.021 | 5.036 | 5.019 | 5.024 | 37,783 | +0.00(+0.00%) |
Nov 25, 2003 | 5.024 | 5.024 | 5.016 | 5.024 | 39,132 | +0.00(+0.00%) |
Nov 24, 2003 | 5.019 | 5.024 | 4.992 | 5.024 | 20,241 | +0.02(+0.47%) |
Nov 21, 2003 | 5.001 | 5.021 | 5.001 | 5.001 | 18,554 | -0.02(-0.47%) |
Nov 20, 2003 | 4.962 | 5.024 | 4.953 | 5.024 | 53,976 | +0.04(+0.71%) |
Nov 19, 2003 | 4.989 | 4.989 | 4.989 | 4.989 | 16,530 | -0.01(-0.18%) |
Nov 18, 2003 | 4.971 | 4.998 | 4.983 | 4.998 | 18,554 | +0.03(+0.54%) |
Nov 17, 2003 | 5.010 | 5.021 | 4.971 | 4.971 | 49,927 | -0.04(-0.77%) |
Nov 14, 2003 | 5.039 | 5.039 | 5.010 | 5.010 | 72,867 | +0.01(+0.30%) |
Nov 13, 2003 | 5.024 | 5.036 | 4.989 | 4.995 | 42,168 | -0.03(-0.65%) |
Nov 12, 2003 | 5.024 | 5.030 | 5.021 | 5.027 | 20,578 | -0.01(-0.24%) |
Nov 11, 2003 | 5.039 | 5.039 | 5.039 | 5.039 | 41,494 | +0.01(+0.29%) |
Nov 10, 2003 | 5.039 | 5.039 | 5.016 | 5.024 | 20,241 | +0.00(+0.00%) |
Nov 07, 2003 | 5.024 | 5.024 | 5.024 | 5.024 | 19,566 | -0.01(-0.29%) |
Nov 06, 2003 | 5.039 | 5.039 | 5.024 | 5.039 | 24,963 | +0.00(+0.00%) |
Nov 05, 2003 | 5.024 | 5.039 | 5.030 | 5.039 | 43,518 | +0.00(+0.06%) |
Nov 04, 2003 | 5.024 | 5.024 | 5.024 | 5.036 | 24,963 | +0.02(+0.47%) |
Nov 03, 2003 | 5.013 | 5.013 | 5.013 | 5.013 | 5,080 | -0.01(-0.18%) |
Oct 31, 2003 | 5.021 | 5.021 | 5.021 | 5.021 | 19,566 | -0.01(-0.29%) |
Oct 30, 2003 | 5.036 | 5.036 | 5.036 | 5.036 | 5,734 | -0.02(-0.35%) |
Oct 29, 2003 | 5.024 | 5.054 | 5.010 | 5.054 | 35,421 | +0.05(+0.95%) |
Oct 28, 2003 | 5.001 | 5.010 | 5.001 | 5.007 | 22,265 | +0.00(+0.06%) |
Oct 27, 2003 | 4.974 | 5.007 | 4.974 | 5.004 | 16,867 | +0.01(+0.30%) |
Oct 24, 2003 | 4.950 | 5.010 | 4.950 | 4.989 | 29,686 | +0.02(+0.36%) |
Oct 23, 2003 | 4.936 | 4.974 | 4.909 | 4.971 | 37,783 | +0.04(+0.72%) |
Oct 22, 2003 | 4.968 | 4.968 | 4.921 | 4.936 | 26,313 | -0.01(-0.18%) |
Oct 21, 2003 | 4.986 | 4.986 | 4.944 | 4.944 | 81,976 | -0.03(-0.66%) |
Oct 20, 2003 | 4.989 | 4.989 | 4.977 | 4.977 | 37,783 | -0.05(-1.00%) |
Oct 17, 2003 | 5.072 | 5.075 | 5.027 | 5.027 | 62,409 | -0.06(-1.11%) |
Oct 16, 2003 | 5.087 | 5.119 | 5.084 | 5.084 | 75,566 | +0.04(+0.82%) |
Oct 15, 2003 | 5.024 | 5.069 | 5.024 | 5.042 | 59,711 | +0.00(+0.00%) |
Oct 14, 2003 | 5.010 | 5.042 | 5.010 | 5.042 | 14,843 | +0.03(+0.59%) |
Oct 13, 2003 | 4.983 | 5.021 | 4.998 | 5.013 | 32,385 | +0.03(+0.65%) |
Oct 10, 2003 | 4.936 | 4.971 | 4.936 | 4.980 | 18,216 | -0.00(-0.06%) |
Oct 09, 2003 | 4.980 | 5.007 | 4.980 | 4.983 | 30,024 | +0.01(+0.12%) |
Oct 08, 2003 | 4.977 | 4.977 | 4.968 | 4.977 | 29,012 | +0.03(+0.54%) |
Oct 07, 2003 | 4.897 | 4.900 | 4.897 | 4.950 | 38,120 | +0.07(+1.46%) |
Oct 06, 2003 | 4.885 | 4.900 | 4.876 | 4.879 | 18,554 | -0.01(-0.24%) |
Oct 03, 2003 | 4.888 | 4.891 | 4.867 | 4.891 | 39,470 | +0.01(+0.30%) |
Oct 02, 2003 | 4.876 | 4.876 | 4.876 | 4.876 | 11,469 | +0.00(+0.06%) |
Oct 01, 2003 | 4.864 | 4.873 | 4.861 | 4.873 | 19,229 | +0.04(+0.86%) |
Sep 30, 2003 | 4.796 | 4.832 | 4.796 | 4.832 | 36,433 | +0.04(+0.74%) |
Sep 29, 2003 | 4.793 | 4.796 | 4.775 | 4.796 | 22,602 | +0.01(+0.19%) |
Sep 26, 2003 | 4.772 | 4.799 | 4.761 | 4.787 | 32,723 | +0.05(+1.00%) |
Sep 25, 2003 | 4.740 | 4.758 | 4.728 | 4.740 | 63,759 | +0.01(+0.31%) |
Sep 24, 2003 | 4.689 | 4.728 | 4.687 | 4.725 | 42,506 | +0.05(+1.08%) |
Sep 23, 2003 | 4.692 | 4.692 | 4.675 | 4.675 | 43,180 | -0.04(-0.76%) |
Sep 22, 2003 | 4.684 | 4.713 | 4.654 | 4.710 | 44,867 | +0.04(+0.89%) |
Sep 19, 2003 | 4.684 | 4.689 | 4.669 | 4.669 | 34,409 | -0.01(-0.13%) |
Sep 18, 2003 | 4.678 | 4.689 | 4.675 | 4.675 | 42,506 | +0.01(+0.13%) |
Sep 17, 2003 | 4.630 | 4.669 | 4.624 | 4.669 | 93,446 | -0.01(-0.19%) |
Sep 16, 2003 | 4.666 | 4.678 | 4.666 | 4.678 | 69,156 | +0.04(+0.77%) |
Sep 15, 2003 | 4.654 | 4.669 | 4.630 | 4.642 | 61,397 | -0.02(-0.38%) |
Sep 12, 2003 | 4.639 | 4.684 | 4.627 | 4.660 | 28,674 | -0.01(-0.19%) |
Sep 11, 2003 | 4.639 | 4.689 | 4.639 | 4.669 | 54,650 | -0.04(-0.94%) |
Sep 10, 2003 | 4.743 | 4.743 | 4.698 | 4.713 | 44,530 | -0.03(-0.69%) |
Sep 09, 2003 | 4.749 | 4.755 | 4.734 | 4.746 | 62,747 | -0.01(-0.12%) |
Sep 08, 2003 | 4.772 | 4.796 | 4.749 | 4.752 | 54,650 | -0.01(-0.31%) |
Sep 05, 2003 | 4.731 | 4.772 | 4.731 | 4.767 | 60,723 | +0.04(+0.82%) |
Sep 04, 2003 | 4.728 | 4.752 | 4.719 | 4.728 | 59,373 | +0.01(+0.19%) |
Sep 03, 2003 | 4.728 | 4.743 | 4.704 | 4.719 | 40,819 | +0.01(+0.13%) |