Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.364 | 5.364 | 5.306 | 5.306 | 113,979 | -0.05(-0.93%) |
Oct 30, 2003 | 5.290 | 5.356 | 5.309 | 5.356 | 47,802 | +0.07(+1.24%) |
Oct 29, 2003 | 5.354 | 5.359 | 5.285 | 5.290 | 54,546 | -0.06(-1.13%) |
Oct 28, 2003 | 5.298 | 5.356 | 5.272 | 5.351 | 73,748 | +0.06(+1.14%) |
Oct 27, 2003 | 5.288 | 5.290 | 5.267 | 5.290 | 48,631 | +0.00(+0.09%) |
Oct 24, 2003 | 5.251 | 5.290 | 5.251 | 5.285 | 62,688 | +0.03(+0.60%) |
Oct 23, 2003 | 5.243 | 5.304 | 5.238 | 5.254 | 62,308 | +0.01(+0.20%) |
Oct 22, 2003 | 5.309 | 5.343 | 5.235 | 5.243 | 164,889 | -0.05(-0.94%) |
Oct 21, 2003 | 5.317 | 5.317 | 5.267 | 5.293 | 99,754 | +0.00(+0.05%) |
Oct 20, 2003 | 5.317 | 5.317 | 5.272 | 5.290 | 68,205 | +0.02(+0.45%) |
Oct 17, 2003 | 5.330 | 5.330 | 5.267 | 5.267 | 69,018 | -0.04(-0.84%) |
Oct 16, 2003 | 5.356 | 5.356 | 5.317 | 5.311 | 123,644 | -0.09(-1.75%) |
Oct 15, 2003 | 5.475 | 5.475 | 5.369 | 5.406 | 142,948 | -0.04(-0.72%) |
Oct 14, 2003 | 5.383 | 5.501 | 5.354 | 5.446 | 71,491 | +0.07(+1.37%) |
Oct 13, 2003 | 5.330 | 5.396 | 5.330 | 5.372 | 98,713 | +0.03(+0.54%) |
Oct 10, 2003 | 5.369 | 5.369 | 5.325 | 5.343 | 79,815 | -0.01(-0.25%) |
Oct 09, 2003 | 5.354 | 5.396 | 5.325 | 5.356 | 119,609 | +0.01(+0.10%) |
Oct 08, 2003 | 5.356 | 5.356 | 5.314 | 5.351 | 260,970 | -0.03(-0.54%) |
Oct 07, 2003 | 5.293 | 5.380 | 5.238 | 5.380 | 196,826 | +0.10(+1.95%) |
Oct 06, 2003 | 5.172 | 5.277 | 5.172 | 5.277 | 131,896 | +0.08(+1.52%) |
Oct 03, 2003 | 5.172 | 5.198 | 5.096 | 5.198 | 67,494 | +0.05(+1.02%) |
Oct 02, 2003 | 5.185 | 5.198 | 5.083 | 5.146 | 59,713 | -0.01(-0.26%) |
Oct 01, 2003 | 5.093 | 5.175 | 5.093 | 5.159 | 94,465 | +0.04(+0.77%) |
Sep 30, 2003 | 5.172 | 5.172 | 5.093 | 5.119 | 101,388 | -0.03(-0.61%) |
Sep 29, 2003 | 5.090 | 5.156 | 5.019 | 5.151 | 108,166 | +0.11(+2.25%) |
Sep 26, 2003 | 5.100 | 5.100 | 4.954 | 5.038 | 107,634 | -0.09(-1.75%) |
Sep 25, 2003 | 5.180 | 5.209 | 5.127 | 5.127 | 82,729 | -0.05(-0.92%) |
Sep 24, 2003 | 5.264 | 5.264 | 5.169 | 5.175 | 116,118 | -0.09(-1.70%) |
Sep 23, 2003 | 5.264 | 5.264 | 5.225 | 5.264 | 110,939 | +0.01(+0.25%) |
Sep 22, 2003 | 5.267 | 5.267 | 5.217 | 5.251 | 67,642 | -0.03(-0.50%) |
Sep 19, 2003 | 5.275 | 5.285 | 5.248 | 5.277 | 105,620 | +0.02(+0.30%) |
Sep 18, 2003 | 5.233 | 5.277 | 5.227 | 5.261 | 71,377 | +0.02(+0.35%) |
Sep 17, 2003 | 5.283 | 5.283 | 5.214 | 5.243 | 51,412 | -0.03(-0.50%) |
Sep 16, 2003 | 5.277 | 5.280 | 5.251 | 5.269 | 95,085 | -0.01(-0.20%) |
Sep 15, 2003 | 5.240 | 5.288 | 5.211 | 5.280 | 169,448 | +0.00(+0.05%) |
Sep 12, 2003 | 5.167 | 5.277 | 5.167 | 5.277 | 121,577 | +0.09(+1.73%) |
Sep 11, 2003 | 5.133 | 5.248 | 5.125 | 5.188 | 200,983 | +0.04(+0.82%) |
Sep 10, 2003 | 5.204 | 5.227 | 5.146 | 5.146 | 35,713 | -0.09(-1.76%) |
Sep 09, 2003 | 5.211 | 5.256 | 5.198 | 5.238 | 36,853 | +0.03(+0.61%) |
Sep 08, 2003 | 5.175 | 5.209 | 5.175 | 5.206 | 64,588 | +0.01(+0.20%) |
Sep 05, 2003 | 5.217 | 5.235 | 5.188 | 5.196 | 94,602 | -0.04(-0.80%) |
Sep 04, 2003 | 5.264 | 5.277 | 5.169 | 5.238 | 53,190 | -0.04(-0.75%) |
Sep 03, 2003 | 5.196 | 5.277 | 5.161 | 5.277 | 97,642 | +0.09(+1.78%) |
Sep 02, 2003 | 5.198 | 5.198 | 5.122 | 5.185 | 105,240 | -0.01(-0.10%) |
Aug 29, 2003 | 5.072 | 5.190 | 5.069 | 5.190 | 163,749 | +0.06(+1.13%) |
Aug 28, 2003 | 5.211 | 5.211 | 5.133 | 5.133 | 134,495 | -0.03(-0.51%) |
Aug 27, 2003 | 5.211 | 5.277 | 5.159 | 5.159 | 172,868 | -0.07(-1.31%) |
Aug 26, 2003 | 5.209 | 5.277 | 5.161 | 5.227 | 70,287 | +0.03(+0.61%) |
Aug 25, 2003 | 5.133 | 5.198 | 5.133 | 5.196 | 41,412 | +0.05(+0.97%) |
Aug 22, 2003 | 5.198 | 5.222 | 5.146 | 5.146 | 65,347 | -0.05(-1.01%) |
Aug 21, 2003 | 5.172 | 5.198 | 5.148 | 5.198 | 58,129 | +0.05(+0.97%) |
Aug 20, 2003 | 5.133 | 5.190 | 5.133 | 5.148 | 59,649 | -0.01(-0.20%) |
Aug 19, 2003 | 5.211 | 5.211 | 5.133 | 5.159 | 74,846 | +0.01(+0.26%) |
Aug 18, 2003 | 5.193 | 5.225 | 5.119 | 5.146 | 229,477 | -0.12(-2.25%) |
Aug 15, 2003 | 5.264 | 5.290 | 5.133 | 5.264 | 76,745 | +0.03(+0.50%) |
Aug 14, 2003 | 5.264 | 5.264 | 5.133 | 5.238 | 181,226 | -0.01(-0.15%) |
Aug 13, 2003 | 5.243 | 5.290 | 5.243 | 5.246 | 84,724 | -0.06(-1.09%) |
Aug 12, 2003 | 5.180 | 5.304 | 5.161 | 5.304 | 56,609 | +0.09(+1.67%) |
Aug 11, 2003 | 5.169 | 5.217 | 5.148 | 5.217 | 23,555 | +0.05(+1.02%) |
Aug 08, 2003 | 5.138 | 5.164 | 5.083 | 5.164 | 32,673 | +0.03(+0.62%) |
Aug 07, 2003 | 5.127 | 5.225 | 5.080 | 5.133 | 134,495 | +0.00(+0.05%) |
Aug 06, 2003 | 5.148 | 5.193 | 5.083 | 5.130 | 119,677 | -0.02(-0.36%) |
Aug 05, 2003 | 5.240 | 5.333 | 5.135 | 5.148 | 83,584 | -0.11(-2.00%) |
Aug 04, 2003 | 5.230 | 5.301 | 5.133 | 5.254 | 49,770 | +0.04(+0.76%) |