Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.964 | 5.973 | 5.943 | 5.951 | 45,479 | -0.01(-0.15%) |
Nov 26, 2003 | 5.978 | 5.978 | 5.934 | 5.960 | 151,368 | +0.00(+0.00%) |
Nov 25, 2003 | 5.978 | 5.982 | 5.934 | 5.960 | 152,516 | +0.02(+0.37%) |
Nov 24, 2003 | 5.925 | 5.947 | 5.938 | 5.938 | 252,663 | +0.01(+0.22%) |
Nov 21, 2003 | 5.982 | 5.995 | 5.943 | 5.925 | 194,550 | -0.06(-0.95%) |
Nov 20, 2003 | 5.973 | 5.982 | 5.951 | 5.982 | 135,749 | +0.03(+0.51%) |
Nov 19, 2003 | 5.956 | 5.982 | 5.934 | 5.951 | 212,466 | -0.00(-0.07%) |
Nov 18, 2003 | 5.895 | 5.956 | 5.873 | 5.956 | 224,640 | +0.09(+1.48%) |
Nov 17, 2003 | 5.886 | 5.890 | 5.869 | 5.869 | 156,651 | -0.03(-0.59%) |
Nov 14, 2003 | 5.895 | 5.917 | 5.877 | 5.904 | 208,332 | +0.02(+0.30%) |
Nov 13, 2003 | 5.904 | 5.917 | 5.886 | 5.886 | 168,824 | -0.02(-0.37%) |
Nov 12, 2003 | 5.890 | 5.930 | 5.877 | 5.908 | 285,968 | -0.02(-0.37%) |
Nov 11, 2003 | 5.973 | 5.982 | 5.930 | 5.930 | 195,010 | -0.04(-0.73%) |
Nov 10, 2003 | 5.960 | 5.973 | 5.947 | 5.973 | 107,726 | +0.03(+0.59%) |
Nov 07, 2003 | 5.943 | 5.947 | 5.925 | 5.938 | 138,275 | -0.01(-0.22%) |
Nov 06, 2003 | 5.969 | 6.008 | 5.921 | 5.951 | 172,729 | -0.03(-0.58%) |
Nov 05, 2003 | 5.982 | 5.999 | 5.969 | 5.986 | 122,426 | +0.00(+0.07%) |
Nov 04, 2003 | 5.969 | 5.982 | 5.956 | 5.982 | 287,188 | +0.02(+0.29%) |
Nov 03, 2003 | 5.956 | 5.964 | 5.956 | 5.964 | 59,371 | +0.00(+0.00%) |
Oct 31, 2003 | 5.969 | 5.969 | 5.960 | 5.964 | 101,984 | +0.00(+0.00%) |
Oct 30, 2003 | 5.938 | 5.969 | 5.908 | 5.964 | 148,152 | +0.01(+0.22%) |
Oct 29, 2003 | 5.982 | 5.982 | 5.947 | 5.951 | 116,914 | +0.01(+0.15%) |
Oct 28, 2003 | 5.899 | 5.951 | 5.877 | 5.943 | 228,085 | +0.06(+1.04%) |
Oct 27, 2003 | 5.886 | 5.904 | 5.851 | 5.882 | 217,290 | +0.01(+0.22%) |
Oct 24, 2003 | 5.908 | 5.908 | 5.869 | 5.869 | 90,729 | -0.03(-0.52%) |
Oct 23, 2003 | 5.895 | 5.921 | 5.864 | 5.899 | 187,430 | -0.01(-0.22%) |
Oct 22, 2003 | 5.934 | 5.956 | 5.895 | 5.912 | 175,945 | +0.00(+0.07%) |
Oct 21, 2003 | 5.934 | 5.943 | 5.904 | 5.908 | 60,409 | -0.03(-0.59%) |
Oct 20, 2003 | 5.943 | 5.943 | 5.921 | 5.943 | 60,639 | +0.02(+0.29%) |
Oct 17, 2003 | 5.947 | 5.951 | 5.930 | 5.925 | 126,561 | -0.04(-0.66%) |
Oct 16, 2003 | 5.943 | 5.964 | 5.934 | 5.964 | 76,488 | +0.03(+0.59%) |
Oct 15, 2003 | 5.943 | 5.943 | 5.886 | 5.930 | 108,185 | -0.03(-0.51%) |
Oct 14, 2003 | 5.956 | 5.964 | 5.938 | 5.960 | 147,004 | -0.01(-0.15%) |
Oct 13, 2003 | 5.943 | 5.964 | 5.934 | 5.969 | 82,230 | +0.02(+0.37%) |
Oct 10, 2003 | 5.956 | 5.956 | 5.921 | 5.947 | 217,290 | -0.00(-0.07%) |
Oct 09, 2003 | 5.938 | 5.964 | 5.925 | 5.951 | 163,082 | +0.03(+0.51%) |
Oct 08, 2003 | 5.964 | 5.964 | 5.899 | 5.921 | 128,858 | +0.00(+0.00%) |
Oct 07, 2003 | 5.938 | 5.947 | 5.908 | 5.921 | 211,777 | +0.00(+0.07%) |
Oct 06, 2003 | 5.917 | 5.934 | 5.873 | 5.917 | 140,113 | +0.03(+0.59%) |
Oct 03, 2003 | 5.921 | 5.938 | 5.895 | 5.882 | 165,609 | -0.06(-0.95%) |
Oct 02, 2003 | 5.899 | 5.938 | 5.877 | 5.938 | 135,749 | +0.04(+0.66%) |
Oct 01, 2003 | 5.895 | 5.917 | 5.877 | 5.899 | 163,082 | +0.05(+0.82%) |
Sep 30, 2003 | 5.886 | 5.917 | 5.843 | 5.851 | 177,093 | +0.01(+0.15%) |
Sep 29, 2003 | 5.860 | 5.877 | 5.838 | 5.843 | 80,392 | -0.02(-0.37%) |
Sep 26, 2003 | 5.847 | 5.864 | 5.825 | 5.864 | 112,090 | +0.03(+0.52%) |
Sep 25, 2003 | 5.851 | 5.851 | 5.825 | 5.834 | 117,143 | -0.02(-0.30%) |
Sep 24, 2003 | 5.830 | 5.830 | 5.803 | 5.851 | 158,488 | +0.04(+0.67%) |
Sep 23, 2003 | 5.838 | 5.838 | 5.838 | 5.812 | 101,984 | -0.02(-0.30%) |
Sep 22, 2003 | 5.825 | 5.851 | 5.782 | 5.830 | 122,656 | -0.03(-0.59%) |
Sep 19, 2003 | 5.843 | 5.899 | 5.834 | 5.864 | 194,550 | +0.03(+0.45%) |
Sep 18, 2003 | 5.838 | 5.838 | 5.825 | 5.838 | 211,318 | +0.00(+0.07%) |
Sep 17, 2003 | 5.834 | 5.847 | 5.812 | 5.834 | 138,964 | +0.04(+0.68%) |
Sep 16, 2003 | 5.816 | 5.843 | 5.808 | 5.795 | 154,354 | -0.02(-0.37%) |
Sep 15, 2003 | 5.877 | 5.895 | 5.816 | 5.816 | 119,211 | -0.06(-1.04%) |
Sep 12, 2003 | 5.873 | 5.895 | 5.860 | 5.877 | 55,585 | +0.03(+0.52%) |
Sep 11, 2003 | 5.882 | 5.895 | 5.843 | 5.847 | 127,480 | -0.06(-0.96%) |
Sep 10, 2003 | 5.869 | 5.904 | 5.851 | 5.904 | 140,802 | +0.05(+0.82%) |
Sep 09, 2003 | 5.869 | 5.877 | 5.834 | 5.856 | 164,001 | -0.01(-0.15%) |
Sep 08, 2003 | 5.877 | 5.882 | 5.834 | 5.864 | 92,566 | -0.01(-0.22%) |
Sep 05, 2003 | 5.799 | 5.877 | 5.795 | 5.877 | 138,964 | +0.10(+1.73%) |
Sep 04, 2003 | 5.764 | 5.777 | 5.734 | 5.777 | 122,197 | +0.03(+0.53%) |
Sep 03, 2003 | 5.747 | 5.786 | 5.734 | 5.747 | 124,953 | -0.02(-0.30%) |