Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.828 | 5.830 | 5.781 | 5.801 | 222,934 | -0.00(-0.07%) |
Nov 26, 2003 | 5.740 | 5.840 | 5.740 | 5.805 | 427,576 | +0.09(+1.51%) |
Nov 25, 2003 | 5.672 | 5.719 | 5.633 | 5.719 | 408,063 | +0.02(+0.36%) |
Nov 24, 2003 | 5.535 | 5.699 | 5.522 | 5.699 | 473,187 | +0.19(+3.38%) |
Nov 21, 2003 | 5.494 | 5.494 | 5.482 | 5.512 | 183,177 | +0.04(+0.79%) |
Nov 20, 2003 | 5.514 | 5.541 | 5.514 | 5.469 | 197,811 | -0.09(-1.55%) |
Nov 19, 2003 | 5.492 | 5.584 | 5.459 | 5.555 | 244,886 | +0.07(+1.19%) |
Nov 18, 2003 | 5.596 | 5.635 | 5.488 | 5.490 | 242,935 | -0.08(-1.47%) |
Nov 17, 2003 | 5.525 | 5.586 | 5.514 | 5.572 | 497,822 | -0.03(-0.59%) |
Nov 14, 2003 | 5.668 | 5.682 | 5.619 | 5.604 | 376,598 | -0.04(-0.69%) |
Nov 13, 2003 | 5.617 | 5.629 | 5.617 | 5.643 | 232,203 | +0.01(+0.11%) |
Nov 12, 2003 | 5.494 | 5.637 | 5.494 | 5.637 | 228,788 | +0.14(+2.57%) |
Nov 11, 2003 | 5.522 | 5.525 | 5.465 | 5.496 | 236,349 | -0.05(-0.89%) |
Nov 10, 2003 | 5.646 | 5.666 | 5.518 | 5.545 | 438,796 | -0.10(-1.81%) |
Nov 07, 2003 | 5.656 | 5.656 | 5.656 | 5.648 | 467,821 | +0.00(+0.04%) |
Nov 06, 2003 | 5.586 | 5.646 | 5.535 | 5.646 | 251,472 | +0.07(+1.25%) |
Nov 05, 2003 | 5.535 | 5.592 | 5.514 | 5.576 | 301,474 | +0.03(+0.55%) |
Nov 04, 2003 | 5.535 | 5.574 | 5.516 | 5.545 | 259,697 | -0.01(-0.18%) |
Nov 03, 2003 | 5.500 | 5.594 | 5.498 | 5.555 | 216,105 | +0.06(+1.04%) |
Oct 31, 2003 | 5.590 | 5.590 | 5.482 | 5.498 | 218,300 | -0.08(-1.51%) |
Oct 30, 2003 | 5.436 | 5.604 | 5.412 | 5.582 | 515,628 | +0.15(+2.83%) |
Oct 29, 2003 | 5.443 | 5.443 | 5.385 | 5.428 | 320,255 | -0.04(-0.68%) |
Oct 28, 2003 | 5.350 | 5.465 | 5.311 | 5.465 | 545,873 | +0.12(+2.26%) |
Oct 27, 2003 | 5.340 | 5.432 | 5.287 | 5.344 | 513,676 | +0.05(+0.85%) |
Oct 24, 2003 | 5.363 | 5.363 | 5.254 | 5.299 | 504,408 | -0.10(-1.93%) |
Oct 23, 2003 | 5.436 | 5.436 | 5.301 | 5.404 | 789,784 | -0.07(-1.24%) |
Oct 22, 2003 | 5.654 | 5.654 | 5.406 | 5.471 | 941,252 | -0.23(-4.10%) |
Oct 21, 2003 | 5.785 | 5.785 | 5.621 | 5.705 | 710,513 | -0.08(-1.38%) |
Oct 20, 2003 | 5.861 | 5.898 | 5.752 | 5.785 | 277,326 | -0.06(-1.05%) |
Oct 17, 2003 | 5.853 | 5.885 | 5.791 | 5.846 | 331,719 | +0.02(+0.32%) |
Oct 16, 2003 | 5.795 | 5.871 | 5.762 | 5.828 | 166,835 | +0.02(+0.39%) |
Oct 15, 2003 | 5.822 | 5.853 | 5.766 | 5.805 | 237,569 | +0.01(+0.11%) |
Oct 14, 2003 | 5.822 | 5.861 | 5.740 | 5.799 | 322,938 | -0.02(-0.32%) |
Oct 13, 2003 | 5.795 | 5.904 | 5.775 | 5.818 | 234,398 | +0.03(+0.50%) |
Oct 10, 2003 | 5.805 | 5.832 | 5.728 | 5.789 | 310,011 | -0.01(-0.21%) |
Oct 09, 2003 | 5.832 | 5.904 | 5.758 | 5.801 | 461,723 | +0.01(+0.14%) |
Oct 08, 2003 | 5.887 | 5.887 | 5.766 | 5.793 | 475,870 | -0.10(-1.77%) |
Oct 07, 2003 | 5.877 | 5.898 | 5.848 | 5.898 | 363,183 | +0.01(+0.24%) |
Oct 06, 2003 | 5.887 | 5.891 | 5.855 | 5.883 | 309,523 | -0.01(-0.17%) |
Oct 03, 2003 | 5.935 | 5.949 | 5.881 | 5.894 | 439,771 | +0.05(+0.91%) |
Oct 02, 2003 | 5.791 | 5.875 | 5.783 | 5.840 | 353,671 | +0.00(+0.07%) |
Oct 01, 2003 | 5.633 | 5.877 | 5.631 | 5.836 | 558,312 | +0.21(+3.72%) |
Sep 30, 2003 | 5.662 | 5.670 | 5.607 | 5.627 | 520,506 | -0.07(-1.29%) |
Sep 29, 2003 | 5.656 | 5.701 | 5.576 | 5.701 | 596,118 | +0.07(+1.20%) |
Sep 26, 2003 | 5.662 | 5.764 | 5.633 | 5.633 | 704,659 | -0.04(-0.69%) |
Sep 25, 2003 | 5.801 | 5.801 | 5.670 | 5.672 | 365,134 | -0.10(-1.71%) |
Sep 24, 2003 | 5.816 | 5.816 | 5.742 | 5.771 | 520,506 | -0.05(-0.78%) |
Sep 23, 2003 | 5.781 | 5.824 | 5.756 | 5.816 | 203,665 | +0.02(+0.28%) |
Sep 22, 2003 | 5.744 | 5.799 | 5.682 | 5.799 | 360,012 | +0.00(+0.07%) |
Sep 19, 2003 | 5.812 | 5.836 | 5.762 | 5.795 | 336,109 | -0.02(-0.35%) |
Sep 18, 2003 | 5.750 | 5.816 | 5.723 | 5.816 | 507,335 | +0.05(+0.78%) |
Sep 17, 2003 | 5.771 | 5.785 | 5.742 | 5.771 | 420,258 | -0.07(-1.19%) |
Sep 16, 2003 | 5.771 | 5.840 | 5.771 | 5.840 | 366,354 | +0.07(+1.21%) |
Sep 15, 2003 | 5.809 | 5.822 | 5.719 | 5.771 | 459,772 | -0.04(-0.71%) |
Sep 12, 2003 | 5.760 | 5.812 | 5.662 | 5.812 | 552,702 | +0.02(+0.28%) |
Sep 11, 2003 | 5.742 | 5.799 | 5.664 | 5.795 | 492,944 | +0.01(+0.11%) |
Sep 10, 2003 | 5.904 | 5.904 | 5.785 | 5.789 | 354,158 | -0.13(-2.22%) |
Sep 09, 2003 | 5.861 | 5.937 | 5.844 | 5.920 | 419,771 | +0.06(+1.01%) |
Sep 08, 2003 | 5.787 | 5.914 | 5.766 | 5.861 | 243,667 | +0.07(+1.17%) |
Sep 05, 2003 | 5.863 | 5.910 | 5.783 | 5.793 | 273,912 | -0.10(-1.70%) |
Sep 04, 2003 | 5.885 | 5.947 | 5.869 | 5.894 | 360,012 | +0.01(+0.14%) |
Sep 03, 2003 | 5.822 | 5.932 | 5.787 | 5.885 | 349,524 | +0.06(+1.09%) |