Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.959 | 6.053 | 5.949 | 5.967 | 2,555 | -0.05(-0.90%) |
Nov 26, 2003 | 6.139 | 6.244 | 6.010 | 6.021 | 21,442 | -0.13(-2.14%) |
Nov 25, 2003 | 6.019 | 6.154 | 6.019 | 6.152 | 13,334 | +0.02(+0.35%) |
Nov 24, 2003 | 5.954 | 6.130 | 5.954 | 6.130 | 47,969 | +0.39(+6.70%) |
Nov 21, 2003 | 5.688 | 5.774 | 5.743 | 5.745 | 19,423 | +0.06(+1.01%) |
Nov 20, 2003 | 5.850 | 5.850 | 5.688 | 5.688 | 11,839 | -0.16(-2.74%) |
Nov 19, 2003 | 5.752 | 5.848 | 5.752 | 5.848 | 13,656 | +0.13(+2.36%) |
Nov 18, 2003 | 5.830 | 5.839 | 5.713 | 5.713 | 9,322 | -0.05(-0.87%) |
Nov 17, 2003 | 5.848 | 5.848 | 5.760 | 5.763 | 8,889 | -0.22(-3.67%) |
Nov 14, 2003 | 6.138 | 6.138 | 5.873 | 5.983 | 20,556 | -0.15(-2.52%) |
Nov 13, 2003 | 6.138 | 6.138 | 6.037 | 6.138 | 10,461 | +0.01(+0.09%) |
Nov 12, 2003 | 5.940 | 6.132 | 5.940 | 6.132 | 9,039 | +0.21(+3.52%) |
Nov 11, 2003 | 5.932 | 5.932 | 5.819 | 5.923 | 8,672 | -0.01(-0.12%) |
Nov 10, 2003 | 6.119 | 6.120 | 5.931 | 5.931 | 6,814 | -0.14(-2.34%) |
Nov 07, 2003 | 6.062 | 6.127 | 6.044 | 6.073 | 23,056 | +0.02(+0.36%) |
Nov 06, 2003 | 5.965 | 6.051 | 5.868 | 6.051 | 5,555 | +0.17(+2.88%) |
Nov 05, 2003 | 5.625 | 5.961 | 5.625 | 5.882 | 8,056 | +0.04(+0.68%) |
Nov 04, 2003 | 5.760 | 5.842 | 5.760 | 5.842 | 47,780 | +0.04(+0.65%) |
Nov 03, 2003 | 5.794 | 5.823 | 5.760 | 5.805 | 9,167 | +0.04(+0.78%) |
Oct 31, 2003 | 5.778 | 5.794 | 5.760 | 5.760 | 7,778 | -0.04(-0.78%) |
Oct 30, 2003 | 5.805 | 5.805 | 5.805 | 5.805 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 5.688 | 5.805 | 5.688 | 5.805 | 96,191 | +0.05(+0.94%) |
Oct 28, 2003 | 5.520 | 5.751 | 5.520 | 5.750 | 13,611 | +0.20(+3.66%) |
Oct 27, 2003 | 5.490 | 5.580 | 5.387 | 5.547 | 17,778 | -0.20(-3.48%) |
Oct 24, 2003 | 5.580 | 5.751 | 5.490 | 5.747 | 11,667 | +0.10(+1.85%) |
Oct 23, 2003 | 5.517 | 5.643 | 5.493 | 5.643 | 15,000 | +0.08(+1.39%) |
Oct 22, 2003 | 5.763 | 5.763 | 5.536 | 5.565 | 30,279 | -0.22(-3.86%) |
Oct 21, 2003 | 5.659 | 5.884 | 5.659 | 5.788 | 11,081 | +0.18(+3.24%) |
Oct 20, 2003 | 5.886 | 5.886 | 5.585 | 5.607 | 8,611 | -0.06(-1.11%) |
Oct 17, 2003 | 5.844 | 5.869 | 5.635 | 5.670 | 12,192 | -0.14(-2.48%) |
Oct 16, 2003 | 5.716 | 5.887 | 5.716 | 5.814 | 5,555 | -0.01(-0.15%) |
Oct 15, 2003 | 5.819 | 5.859 | 5.740 | 5.823 | 4,166 | +0.00(+0.06%) |
Oct 14, 2003 | 5.756 | 5.830 | 5.670 | 5.819 | 20,734 | +0.10(+1.76%) |
Oct 13, 2003 | 5.702 | 5.796 | 5.632 | 5.718 | 10,000 | +0.09(+1.66%) |
Oct 10, 2003 | 5.767 | 5.779 | 5.605 | 5.625 | 44,847 | -0.18(-3.10%) |
Oct 09, 2003 | 5.518 | 5.805 | 5.400 | 5.805 | 22,223 | +0.21(+3.73%) |
Oct 08, 2003 | 5.704 | 5.704 | 5.535 | 5.596 | 17,223 | -0.13(-2.23%) |
Oct 07, 2003 | 5.745 | 5.764 | 5.670 | 5.724 | 19,031 | -0.08(-1.36%) |
Oct 06, 2003 | 5.670 | 5.803 | 5.598 | 5.803 | 15,653 | +0.14(+2.54%) |
Oct 03, 2003 | 5.439 | 5.659 | 5.400 | 5.659 | 47,458 | +0.20(+3.69%) |
Oct 02, 2003 | 5.400 | 5.477 | 5.337 | 5.457 | 20,926 | +0.09(+1.71%) |
Oct 01, 2003 | 5.169 | 5.365 | 5.132 | 5.365 | 18,695 | +0.22(+4.23%) |
Sep 30, 2003 | 5.200 | 5.230 | 5.040 | 5.148 | 55,758 | -0.07(-1.31%) |
Sep 29, 2003 | 5.220 | 5.220 | 5.085 | 5.216 | 52,589 | -0.05(-0.96%) |
Sep 26, 2003 | 5.158 | 5.286 | 5.104 | 5.266 | 42,163 | +0.12(+2.31%) |
Sep 25, 2003 | 5.184 | 5.185 | 5.076 | 5.148 | 43,735 | -0.01(-0.24%) |
Sep 24, 2003 | 5.229 | 5.220 | 5.160 | 5.160 | 13,889 | -0.07(-1.31%) |
Sep 23, 2003 | 5.234 | 5.308 | 5.171 | 5.229 | 6,389 | +0.03(+0.62%) |
Sep 22, 2003 | 5.158 | 5.387 | 5.085 | 5.196 | 43,197 | -0.10(-1.94%) |
Sep 19, 2003 | 5.304 | 5.383 | 5.250 | 5.299 | 33,874 | -0.00(-0.07%) |
Sep 18, 2003 | 4.998 | 5.304 | 4.998 | 5.302 | 42,649 | +0.21(+4.03%) |
Sep 17, 2003 | 4.995 | 5.130 | 4.995 | 5.097 | 15,556 | +0.04(+0.89%) |
Sep 16, 2003 | 4.960 | 5.099 | 4.960 | 5.052 | 26,112 | +0.12(+2.45%) |
Sep 15, 2003 | 4.908 | 4.984 | 4.908 | 4.932 | 11,667 | -0.05(-1.05%) |
Sep 12, 2003 | 5.076 | 5.076 | 4.915 | 4.984 | 25,001 | -0.01(-0.22%) |
Sep 11, 2003 | 4.869 | 5.024 | 4.869 | 4.995 | 11,111 | +0.04(+0.91%) |
Sep 10, 2003 | 4.929 | 4.971 | 4.908 | 4.950 | 26,390 | +0.00(+0.00%) |
Sep 09, 2003 | 5.086 | 5.133 | 4.921 | 4.950 | 28,612 | -0.13(-2.65%) |
Sep 08, 2003 | 5.223 | 5.274 | 5.085 | 5.085 | 41,669 | -0.13(-2.59%) |
Sep 05, 2003 | 5.337 | 5.337 | 5.184 | 5.220 | 6,667 | -0.06(-1.09%) |
Sep 04, 2003 | 5.344 | 5.358 | 5.274 | 5.277 | 11,667 | -0.07(-1.28%) |
Sep 03, 2003 | 5.266 | 5.346 | 5.266 | 5.346 | 21,667 | +0.00(+0.03%) |