Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.304 | 6.380 | 6.304 | 6.313 | 91,217 | +0.03(+0.50%) |
Nov 26, 2003 | 6.165 | 6.295 | 6.165 | 6.282 | 159,910 | +0.12(+1.89%) |
Nov 25, 2003 | 6.165 | 6.277 | 6.053 | 6.165 | 200,723 | +0.15(+2.46%) |
Nov 24, 2003 | 5.753 | 6.017 | 5.748 | 6.017 | 180,651 | +0.26(+4.60%) |
Nov 21, 2003 | 5.829 | 5.829 | 5.739 | 5.753 | 101,923 | -0.01(-0.23%) |
Nov 20, 2003 | 5.694 | 5.771 | 5.699 | 5.766 | 282,351 | +0.07(+1.26%) |
Nov 19, 2003 | 5.596 | 5.694 | 5.564 | 5.694 | 138,945 | +0.12(+2.09%) |
Nov 18, 2003 | 5.537 | 5.578 | 5.493 | 5.578 | 117,981 | +0.09(+1.55%) |
Nov 17, 2003 | 5.479 | 5.493 | 5.430 | 5.493 | 96,793 | +0.04(+0.74%) |
Nov 14, 2003 | 5.488 | 5.528 | 5.430 | 5.452 | 148,981 | +0.04(+0.66%) |
Nov 13, 2003 | 5.295 | 5.425 | 5.295 | 5.416 | 284,135 | +0.17(+3.16%) |
Nov 12, 2003 | 5.246 | 5.250 | 5.192 | 5.250 | 69,361 | +0.06(+1.12%) |
Nov 11, 2003 | 5.201 | 5.233 | 5.192 | 5.192 | 34,346 | -0.04(-0.77%) |
Nov 10, 2003 | 5.358 | 5.358 | 5.233 | 5.233 | 52,188 | -0.13(-2.42%) |
Nov 07, 2003 | 5.448 | 5.448 | 5.358 | 5.363 | 35,461 | -0.02(-0.33%) |
Nov 06, 2003 | 5.448 | 5.448 | 5.448 | 5.381 | 41,036 | -0.04(-0.83%) |
Nov 05, 2003 | 5.336 | 5.448 | 5.349 | 5.425 | 90,548 | +0.07(+1.26%) |
Nov 04, 2003 | 5.336 | 5.358 | 5.336 | 5.358 | 33,230 | +0.02(+0.42%) |
Nov 03, 2003 | 5.354 | 5.358 | 5.322 | 5.336 | 28,993 | +0.03(+0.51%) |
Oct 31, 2003 | 5.327 | 5.354 | 5.309 | 5.309 | 27,209 | -0.03(-0.50%) |
Oct 30, 2003 | 5.331 | 5.354 | 5.291 | 5.336 | 19,180 | +0.04(+0.68%) |
Oct 29, 2003 | 5.376 | 5.376 | 5.286 | 5.300 | 68,469 | -0.07(-1.25%) |
Oct 28, 2003 | 5.367 | 5.381 | 5.322 | 5.367 | 109,506 | +0.00(+0.08%) |
Oct 27, 2003 | 5.250 | 5.367 | 5.188 | 5.363 | 69,584 | +0.16(+3.01%) |
Oct 24, 2003 | 5.309 | 5.309 | 5.206 | 5.206 | 38,806 | -0.10(-1.94%) |
Oct 23, 2003 | 5.291 | 5.340 | 5.255 | 5.309 | 61,778 | +0.00(+0.08%) |
Oct 22, 2003 | 5.336 | 5.336 | 5.295 | 5.304 | 39,252 | -0.01(-0.17%) |
Oct 21, 2003 | 5.358 | 5.358 | 5.331 | 5.313 | 36,353 | -0.05(-0.92%) |
Oct 20, 2003 | 5.389 | 5.389 | 5.340 | 5.363 | 17,396 | -0.02(-0.33%) |
Oct 17, 2003 | 5.443 | 5.443 | 5.443 | 5.381 | 54,418 | -0.01(-0.25%) |
Oct 16, 2003 | 5.363 | 5.394 | 5.322 | 5.394 | 116,196 | +0.03(+0.59%) |
Oct 15, 2003 | 5.358 | 5.358 | 5.291 | 5.363 | 43,044 | -0.02(-0.33%) |
Oct 14, 2003 | 5.376 | 5.376 | 5.345 | 5.381 | 39,921 | +0.00(+0.08%) |
Oct 13, 2003 | 5.291 | 5.376 | 5.219 | 5.376 | 45,497 | +0.09(+1.61%) |
Oct 10, 2003 | 5.273 | 5.295 | 5.250 | 5.291 | 71,368 | -0.04(-0.76%) |
Oct 09, 2003 | 5.286 | 5.336 | 5.233 | 5.331 | 105,045 | +0.05(+0.93%) |
Oct 08, 2003 | 5.345 | 5.349 | 5.233 | 5.282 | 39,475 | -0.09(-1.67%) |
Oct 07, 2003 | 5.376 | 5.372 | 5.291 | 5.372 | 79,620 | -0.00(-0.08%) |
Oct 06, 2003 | 5.376 | 5.376 | 5.327 | 5.376 | 49,734 | +0.01(+0.17%) |
Oct 03, 2003 | 5.376 | 5.376 | 5.327 | 5.367 | 72,483 | +0.04(+0.76%) |
Oct 02, 2003 | 5.259 | 5.345 | 5.259 | 5.327 | 44,159 | +0.02(+0.34%) |
Oct 01, 2003 | 5.192 | 5.304 | 5.188 | 5.309 | 92,332 | +0.12(+2.25%) |
Sep 30, 2003 | 5.143 | 5.215 | 5.085 | 5.192 | 76,498 | +0.02(+0.43%) |
Sep 29, 2003 | 5.067 | 5.170 | 5.053 | 5.170 | 56,202 | +0.08(+1.59%) |
Sep 26, 2003 | 5.156 | 5.156 | 5.022 | 5.089 | 262,948 | -0.04(-0.79%) |
Sep 25, 2003 | 5.156 | 5.188 | 5.129 | 5.129 | 80,958 | -0.06(-1.12%) |
Sep 24, 2003 | 5.179 | 5.219 | 5.179 | 5.188 | 84,080 | -0.05(-1.03%) |
Sep 23, 2003 | 5.224 | 5.242 | 5.170 | 5.242 | 82,296 | -0.01(-0.26%) |
Sep 22, 2003 | 5.268 | 5.268 | 5.134 | 5.255 | 71,368 | -0.01(-0.17%) |
Sep 19, 2003 | 5.188 | 5.210 | 5.147 | 5.264 | 123,333 | +0.06(+1.12%) |
Sep 18, 2003 | 5.201 | 5.215 | 5.076 | 5.206 | 111,290 | +0.00(+0.09%) |
Sep 17, 2003 | 5.246 | 5.219 | 5.134 | 5.201 | 92,556 | -0.04(-0.85%) |
Sep 16, 2003 | 5.197 | 5.255 | 5.170 | 5.246 | 84,080 | +0.13(+2.45%) |
Sep 15, 2003 | 5.112 | 5.201 | 5.098 | 5.120 | 157,233 | +0.03(+0.62%) |
Sep 12, 2003 | 5.044 | 5.107 | 4.968 | 5.089 | 80,512 | +0.04(+0.71%) |
Sep 11, 2003 | 4.955 | 5.062 | 4.955 | 5.053 | 86,534 | +0.14(+2.92%) |
Sep 10, 2003 | 4.955 | 4.964 | 4.887 | 4.910 | 95,009 | -0.07(-1.35%) |
Sep 09, 2003 | 4.932 | 5.022 | 4.887 | 4.977 | 129,132 | -0.04(-0.89%) |
Sep 08, 2003 | 4.968 | 5.022 | 4.923 | 5.022 | 149,873 | +0.05(+1.08%) |
Sep 05, 2003 | 4.878 | 4.977 | 4.865 | 4.968 | 110,621 | +0.08(+1.65%) |
Sep 04, 2003 | 4.887 | 4.910 | 4.869 | 4.887 | 46,835 | +0.00(+0.00%) |
Sep 03, 2003 | 4.842 | 4.919 | 4.842 | 4.887 | 88,318 | +0.09(+1.87%) |