Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.155 | 5.190 | 5.142 | 5.142 | 420,450 | -0.02(-0.45%) |
Nov 26, 2003 | 5.180 | 5.192 | 5.129 | 5.165 | 629,005 | +0.00(+0.08%) |
Nov 25, 2003 | 5.111 | 5.161 | 5.111 | 5.161 | 1,193,583 | +0.04(+0.74%) |
Nov 24, 2003 | 5.102 | 5.150 | 5.071 | 5.123 | 1,512,859 | +0.03(+0.53%) |
Nov 21, 2003 | 5.167 | 5.186 | 5.090 | 5.096 | 2,186,248 | -0.07(-1.42%) |
Nov 20, 2003 | 5.201 | 5.203 | 5.132 | 5.169 | 829,447 | -0.04(-0.72%) |
Nov 19, 2003 | 5.207 | 5.234 | 5.180 | 5.207 | 1,402,616 | +0.00(+0.00%) |
Nov 18, 2003 | 5.249 | 5.289 | 5.209 | 5.207 | 1,417,410 | -0.04(-0.80%) |
Nov 17, 2003 | 5.182 | 5.259 | 5.176 | 5.249 | 1,242,739 | +0.01(+0.16%) |
Nov 14, 2003 | 5.257 | 5.297 | 5.243 | 5.241 | 627,574 | -0.02(-0.36%) |
Nov 13, 2003 | 5.228 | 5.259 | 5.203 | 5.259 | 492,514 | +0.02(+0.40%) |
Nov 12, 2003 | 5.215 | 5.241 | 5.197 | 5.238 | 1,497,110 | +0.04(+0.85%) |
Nov 11, 2003 | 5.217 | 5.209 | 5.176 | 5.194 | 516,376 | -0.02(-0.44%) |
Nov 10, 2003 | 5.259 | 5.253 | 5.205 | 5.217 | 610,393 | -0.04(-0.80%) |
Nov 07, 2003 | 5.270 | 5.299 | 5.243 | 5.259 | 1,756,730 | +0.00(+0.08%) |
Nov 06, 2003 | 5.190 | 5.255 | 5.190 | 5.255 | 2,191,498 | -0.00(-0.08%) |
Nov 05, 2003 | 5.211 | 5.261 | 5.188 | 5.259 | 765,974 | -0.02(-0.36%) |
Nov 04, 2003 | 5.211 | 5.278 | 5.188 | 5.278 | 753,370 | +0.07(+1.33%) |
Nov 03, 2003 | 5.197 | 5.247 | 5.199 | 5.209 | 1,127,247 | +0.01(+0.24%) |
Oct 31, 2003 | 5.320 | 5.320 | 5.134 | 5.197 | 1,583,491 | -0.11(-2.01%) |
Oct 30, 2003 | 5.303 | 5.331 | 5.303 | 5.303 | 789,359 | +0.00(+0.04%) |
Oct 29, 2003 | 5.299 | 5.312 | 5.278 | 5.301 | 941,599 | -0.00(-0.04%) |
Oct 28, 2003 | 5.305 | 5.308 | 5.238 | 5.303 | 730,658 | -0.00(-0.04%) |
Oct 27, 2003 | 5.222 | 5.360 | 5.222 | 5.305 | 1,065,205 | +0.10(+2.01%) |
Oct 24, 2003 | 5.259 | 5.280 | 5.199 | 5.201 | 1,791,568 | -0.07(-1.31%) |
Oct 23, 2003 | 5.291 | 5.303 | 5.259 | 5.270 | 1,206,469 | -0.03(-0.47%) |
Oct 22, 2003 | 5.333 | 5.345 | 5.295 | 5.295 | 1,258,966 | -0.05(-0.94%) |
Oct 21, 2003 | 5.360 | 5.360 | 5.339 | 5.345 | 857,605 | -0.01(-0.23%) |
Oct 20, 2003 | 5.345 | 5.377 | 5.343 | 5.358 | 680,548 | +0.02(+0.31%) |
Oct 17, 2003 | 5.425 | 5.425 | 5.341 | 5.341 | 1,258,011 | -0.07(-1.24%) |
Oct 16, 2003 | 5.381 | 5.414 | 5.381 | 5.408 | 637,596 | +0.02(+0.39%) |
Oct 15, 2003 | 5.444 | 5.446 | 5.381 | 5.387 | 1,120,565 | -0.04(-0.81%) |
Oct 14, 2003 | 5.448 | 5.448 | 5.402 | 5.431 | 1,718,073 | -0.02(-0.38%) |
Oct 13, 2003 | 5.402 | 5.456 | 5.408 | 5.452 | 1,087,158 | +0.05(+0.93%) |
Oct 10, 2003 | 5.364 | 5.427 | 5.364 | 5.402 | 1,366,345 | +0.00(+0.04%) |
Oct 09, 2003 | 5.375 | 5.448 | 5.375 | 5.400 | 1,930,923 | +0.00(+0.04%) |
Oct 08, 2003 | 5.406 | 5.437 | 5.352 | 5.398 | 2,840,070 | -0.00(-0.04%) |
Oct 07, 2003 | 5.385 | 5.440 | 5.335 | 5.400 | 26,359,064 | +0.00(+0.04%) |
Oct 06, 2003 | 5.318 | 5.402 | 5.310 | 5.398 | 2,121,343 | +0.08(+1.54%) |
Oct 03, 2003 | 5.238 | 5.354 | 5.238 | 5.316 | 4,589,165 | +0.12(+2.34%) |
Oct 02, 2003 | 5.167 | 5.199 | 5.142 | 5.194 | 2,449,209 | +0.08(+1.56%) |
Oct 01, 2003 | 5.004 | 5.113 | 4.993 | 5.115 | 1,092,408 | +0.12(+2.31%) |
Sep 30, 2003 | 4.958 | 5.027 | 4.909 | 5.000 | 2,014,441 | -0.00(-0.08%) |
Sep 29, 2003 | 4.895 | 5.004 | 4.851 | 5.004 | 934,918 | +0.12(+2.40%) |
Sep 26, 2003 | 4.941 | 4.941 | 4.876 | 4.886 | 1,275,669 | -0.06(-1.19%) |
Sep 25, 2003 | 4.962 | 5.000 | 4.935 | 4.945 | 732,567 | -0.03(-0.55%) |
Sep 24, 2003 | 4.993 | 5.018 | 4.972 | 4.972 | 908,192 | -0.04(-0.84%) |
Sep 23, 2003 | 4.995 | 5.012 | 4.966 | 5.014 | 959,734 | +0.01(+0.17%) |
Sep 22, 2003 | 4.987 | 5.006 | 4.960 | 5.006 | 1,501,405 | +0.00(+0.04%) |
Sep 19, 2003 | 4.945 | 4.995 | 4.945 | 5.004 | 660,981 | +0.04(+0.72%) |
Sep 18, 2003 | 4.897 | 4.966 | 4.897 | 4.968 | 711,568 | +0.04(+0.89%) |
Sep 17, 2003 | 4.918 | 4.926 | 4.903 | 4.924 | 518,285 | +0.00(+0.00%) |
Sep 16, 2003 | 4.891 | 4.924 | 4.872 | 4.924 | 597,507 | +0.05(+1.03%) |
Sep 15, 2003 | 4.893 | 4.903 | 4.872 | 4.874 | 665,276 | +0.00(+0.00%) |
Sep 12, 2003 | 4.861 | 4.901 | 4.813 | 4.874 | 1,034,662 | +0.00(+0.04%) |
Sep 11, 2003 | 4.809 | 4.872 | 4.807 | 4.872 | 1,454,635 | +0.06(+1.31%) |
Sep 10, 2003 | 4.924 | 4.924 | 4.807 | 4.809 | 1,018,435 | -0.13(-2.63%) |
Sep 09, 2003 | 4.962 | 4.962 | 4.922 | 4.939 | 432,381 | -0.03(-0.63%) |
Sep 08, 2003 | 4.945 | 4.987 | 4.926 | 4.970 | 876,217 | +0.05(+0.94%) |
Sep 05, 2003 | 4.956 | 4.983 | 4.922 | 4.924 | 598,462 | -0.04(-0.76%) |
Sep 04, 2003 | 5.016 | 5.016 | 4.953 | 4.962 | 1,553,902 | -0.06(-1.21%) |
Sep 03, 2003 | 4.903 | 5.023 | 4.884 | 5.023 | 1,011,277 | +0.12(+2.39%) |