Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.944 | 5.955 | 5.900 | 5.941 | 102,798 | +0.01(+0.13%) |
Nov 26, 2003 | 5.927 | 5.927 | 5.916 | 5.933 | 220,927 | -0.02(-0.30%) |
Nov 25, 2003 | 5.962 | 5.962 | 5.907 | 5.951 | 212,811 | -0.02(-0.28%) |
Nov 24, 2003 | 5.836 | 5.967 | 5.811 | 5.967 | 375,125 | +0.13(+2.24%) |
Nov 21, 2003 | 5.955 | 5.955 | 5.811 | 5.836 | 500,468 | -0.11(-1.81%) |
Nov 20, 2003 | 5.988 | 6.027 | 5.922 | 5.944 | 855,755 | -0.15(-2.53%) |
Nov 19, 2003 | 6.007 | 6.228 | 5.988 | 6.098 | 1,100,128 | +0.12(+1.98%) |
Nov 18, 2003 | 5.811 | 6.011 | 5.798 | 5.980 | 881,906 | +0.15(+2.65%) |
Nov 17, 2003 | 5.820 | 5.839 | 5.794 | 5.825 | 536,538 | +0.05(+0.81%) |
Nov 14, 2003 | 5.667 | 5.789 | 5.658 | 5.779 | 760,170 | +0.18(+3.17%) |
Nov 13, 2003 | 5.567 | 5.617 | 5.567 | 5.601 | 180,348 | -0.02(-0.28%) |
Nov 12, 2003 | 5.539 | 5.630 | 5.539 | 5.617 | 412,999 | +0.08(+1.44%) |
Nov 11, 2003 | 5.563 | 5.563 | 5.508 | 5.537 | 224,534 | -0.02(-0.36%) |
Nov 10, 2003 | 5.645 | 5.645 | 5.545 | 5.557 | 372,420 | -0.05(-0.87%) |
Nov 07, 2003 | 5.545 | 5.625 | 5.528 | 5.606 | 411,195 | +0.06(+1.10%) |
Nov 06, 2003 | 5.445 | 5.545 | 5.445 | 5.545 | 400,374 | +0.10(+1.83%) |
Nov 05, 2003 | 5.375 | 5.445 | 5.396 | 5.445 | 284,951 | +0.04(+0.80%) |
Nov 04, 2003 | 5.375 | 5.406 | 5.375 | 5.402 | 232,199 | +0.01(+0.21%) |
Nov 03, 2003 | 5.395 | 5.407 | 5.385 | 5.391 | 194,325 | +0.06(+1.17%) |
Oct 31, 2003 | 5.295 | 5.351 | 5.295 | 5.329 | 189,366 | +0.01(+0.12%) |
Oct 30, 2003 | 5.388 | 5.388 | 5.285 | 5.322 | 458,987 | -0.15(-2.70%) |
Oct 29, 2003 | 5.408 | 5.472 | 5.408 | 5.469 | 608,677 | +0.07(+1.25%) |
Oct 28, 2003 | 5.351 | 5.401 | 5.341 | 5.402 | 623,105 | +0.05(+0.85%) |
Oct 27, 2003 | 5.342 | 5.412 | 5.342 | 5.356 | 390,455 | +0.08(+1.53%) |
Oct 24, 2003 | 5.256 | 5.284 | 5.245 | 5.275 | 193,875 | +0.03(+0.57%) |
Oct 23, 2003 | 5.193 | 5.245 | 5.184 | 5.245 | 192,071 | +0.05(+1.00%) |
Oct 22, 2003 | 5.168 | 5.195 | 5.168 | 5.193 | 207,401 | +0.00(+0.06%) |
Oct 21, 2003 | 5.202 | 5.237 | 5.190 | 5.190 | 379,634 | -0.02(-0.32%) |
Oct 20, 2003 | 5.262 | 5.262 | 5.201 | 5.207 | 321,922 | -0.06(-1.20%) |
Oct 17, 2003 | 5.258 | 5.300 | 5.258 | 5.270 | 311,101 | +0.01(+0.17%) |
Oct 16, 2003 | 5.359 | 5.306 | 5.223 | 5.261 | 840,425 | -0.10(-1.82%) |
Oct 15, 2003 | 5.406 | 5.425 | 5.352 | 5.359 | 432,837 | -0.05(-0.88%) |
Oct 14, 2003 | 5.336 | 5.407 | 5.335 | 5.406 | 302,986 | +0.07(+1.33%) |
Oct 13, 2003 | 5.299 | 5.345 | 5.299 | 5.335 | 243,471 | +0.04(+0.69%) |
Oct 10, 2003 | 5.261 | 5.330 | 5.261 | 5.299 | 212,811 | +0.05(+0.89%) |
Oct 09, 2003 | 5.223 | 5.268 | 5.223 | 5.252 | 246,176 | +0.04(+0.79%) |
Oct 08, 2003 | 5.173 | 5.221 | 5.168 | 5.211 | 271,425 | +0.02(+0.41%) |
Oct 07, 2003 | 5.161 | 5.207 | 5.151 | 5.190 | 176,741 | +0.03(+0.56%) |
Oct 06, 2003 | 5.173 | 5.177 | 5.151 | 5.161 | 216,418 | -0.00(-0.02%) |
Oct 03, 2003 | 5.160 | 5.173 | 5.142 | 5.162 | 367,911 | +0.03(+0.58%) |
Oct 02, 2003 | 5.107 | 5.146 | 5.106 | 5.132 | 462,594 | +0.05(+1.05%) |
Oct 01, 2003 | 5.074 | 5.074 | 5.074 | 5.079 | 449,970 | -0.00(-0.02%) |
Sep 30, 2003 | 5.072 | 5.112 | 5.072 | 5.080 | 298,477 | +0.01(+0.15%) |
Sep 29, 2003 | 5.102 | 5.113 | 5.072 | 5.072 | 271,425 | -0.03(-0.67%) |
Sep 26, 2003 | 5.179 | 5.179 | 5.090 | 5.107 | 272,326 | -0.01(-0.17%) |
Sep 25, 2003 | 5.159 | 5.159 | 5.101 | 5.116 | 247,979 | +0.01(+0.28%) |
Sep 24, 2003 | 5.093 | 5.151 | 5.075 | 5.101 | 445,461 | +0.04(+0.70%) |
Sep 23, 2003 | 4.994 | 5.095 | 5.007 | 5.066 | 409,392 | +0.07(+1.44%) |
Sep 22, 2003 | 5.005 | 5.018 | 4.984 | 4.994 | 238,962 | -0.04(-0.77%) |
Sep 19, 2003 | 5.014 | 5.048 | 5.014 | 5.032 | 275,032 | +0.02(+0.40%) |
Sep 18, 2003 | 4.947 | 5.013 | 4.923 | 5.013 | 623,105 | +0.11(+2.26%) |
Sep 17, 2003 | 4.902 | 4.908 | 4.879 | 4.902 | 437,346 | +0.02(+0.34%) |
Sep 16, 2003 | 4.854 | 4.891 | 4.852 | 4.885 | 353,483 | +0.02(+0.46%) |
Sep 15, 2003 | 4.935 | 4.935 | 4.835 | 4.863 | 577,116 | -0.07(-1.33%) |
Sep 12, 2003 | 4.989 | 4.989 | 4.905 | 4.928 | 280,442 | -0.05(-0.91%) |
Sep 11, 2003 | 4.957 | 4.981 | 4.952 | 4.974 | 164,117 | +0.02(+0.38%) |
Sep 10, 2003 | 5.001 | 5.001 | 4.952 | 4.955 | 303,887 | -0.05(-0.93%) |
Sep 09, 2003 | 5.029 | 5.056 | 4.995 | 5.001 | 189,366 | -0.06(-1.10%) |
Sep 08, 2003 | 4.974 | 5.057 | 4.947 | 5.057 | 342,662 | +0.07(+1.36%) |
Sep 05, 2003 | 4.961 | 4.989 | 4.936 | 4.989 | 442,756 | +0.00(+0.00%) |
Sep 04, 2003 | 5.025 | 5.025 | 4.915 | 4.989 | 585,232 | -0.04(-0.71%) |
Sep 03, 2003 | 5.123 | 5.125 | 5.024 | 5.025 | 564,492 | -0.10(-2.03%) |