Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.369 | 6.492 | 6.154 | 6.492 | 12,176 | +0.19(+3.05%) |
Nov 26, 2003 | 5.971 | 6.355 | 5.967 | 6.301 | 25,131 | +0.29(+4.76%) |
Nov 25, 2003 | 5.801 | 6.014 | 5.797 | 6.014 | 28,500 | +0.15(+2.53%) |
Nov 24, 2003 | 6.119 | 6.119 | 5.703 | 5.866 | 42,076 | +0.18(+3.12%) |
Nov 21, 2003 | 5.790 | 5.794 | 5.689 | 5.689 | 10,234 | +0.02(+0.38%) |
Nov 20, 2003 | 5.794 | 5.844 | 5.667 | 5.667 | 22,507 | -0.04(-0.63%) |
Nov 19, 2003 | 5.645 | 5.794 | 5.645 | 5.703 | 33,968 | +0.05(+0.96%) |
Nov 18, 2003 | 5.653 | 5.703 | 5.613 | 5.649 | 15,189 | +0.00(+0.00%) |
Nov 17, 2003 | 5.794 | 5.794 | 5.649 | 5.649 | 9,306 | -0.14(-2.44%) |
Nov 14, 2003 | 5.793 | 5.793 | 5.790 | 5.790 | 3,314 | +0.05(+0.95%) |
Nov 13, 2003 | 5.616 | 5.736 | 5.616 | 5.736 | 4,418 | +0.12(+2.13%) |
Nov 12, 2003 | 5.576 | 5.616 | 5.576 | 5.616 | 3,501 | +0.06(+1.11%) |
Nov 11, 2003 | 5.555 | 5.555 | 5.468 | 5.555 | 3,866 | +0.00(+0.00%) |
Nov 10, 2003 | 5.434 | 5.555 | 5.399 | 5.555 | 4,542 | +0.12(+2.21%) |
Nov 07, 2003 | 5.434 | 5.434 | 5.434 | 5.434 | 828 | +0.00(+0.05%) |
Nov 06, 2003 | 5.428 | 5.431 | 5.428 | 5.431 | 16,926 | +0.00(+0.07%) |
Nov 05, 2003 | 5.428 | 5.428 | 5.428 | 5.428 | 276 | +0.00(+0.00%) |
Nov 04, 2003 | 5.428 | 5.428 | 5.428 | 5.428 | 276 | +0.05(+1.01%) |
Nov 03, 2003 | 5.326 | 5.374 | 5.326 | 5.374 | 2,209 | +0.05(+0.88%) |
Oct 31, 2003 | 5.326 | 5.326 | 5.326 | 5.326 | 552 | +0.04(+0.75%) |
Oct 30, 2003 | 5.287 | 5.287 | 5.287 | 5.287 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 5.250 | 5.322 | 5.116 | 5.287 | 26,788 | +0.00(+0.00%) |
Oct 28, 2003 | 5.287 | 5.287 | 5.287 | 5.287 | 552 | +0.04(+0.69%) |
Oct 27, 2003 | 5.250 | 5.250 | 5.250 | 5.250 | 1,104 | +0.00(+0.00%) |
Oct 24, 2003 | 5.305 | 5.305 | 5.182 | 5.250 | 1,933 | +0.09(+1.75%) |
Oct 23, 2003 | 5.141 | 5.160 | 5.141 | 5.160 | 4,971 | +0.09(+1.79%) |
Oct 22, 2003 | 5.069 | 5.069 | 5.069 | 5.069 | 0 | +0.00(+0.00%) |
Oct 21, 2003 | 5.069 | 5.069 | 5.069 | 5.069 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 5.069 | 5.069 | 5.069 | 5.069 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 5.069 | 5.069 | 5.069 | 5.069 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 5.069 | 5.069 | 5.069 | 5.069 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 5.106 | 5.106 | 5.069 | 5.069 | 1,380 | -0.01(-0.21%) |
Oct 14, 2003 | 5.127 | 5.135 | 5.077 | 5.080 | 5,799 | -0.05(-0.92%) |
Oct 13, 2003 | 5.127 | 5.127 | 5.127 | 5.127 | 276 | -0.05(-0.98%) |
Oct 10, 2003 | 5.178 | 5.178 | 5.178 | 5.178 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 5.178 | 5.178 | 5.178 | 5.178 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 5.069 | 5.250 | 5.069 | 5.178 | 32,587 | +0.14(+2.88%) |
Oct 07, 2003 | 5.033 | 5.037 | 5.001 | 5.033 | 1,933 | -0.04(-0.71%) |
Oct 06, 2003 | 5.069 | 5.069 | 5.066 | 5.069 | 2,761 | +0.00(+0.00%) |
Oct 03, 2003 | 5.065 | 5.069 | 5.062 | 5.069 | 3,314 | +0.09(+1.89%) |
Oct 02, 2003 | 4.943 | 4.976 | 4.943 | 4.975 | 1,380 | -0.06(-1.21%) |
Oct 01, 2003 | 5.036 | 5.036 | 5.036 | 5.036 | 0 | +0.00(+0.00%) |
Sep 30, 2003 | 5.036 | 5.036 | 5.036 | 5.036 | 0 | +0.00(+0.00%) |
Sep 29, 2003 | 5.065 | 5.066 | 5.036 | 5.036 | 1,657 | +0.01(+0.22%) |
Sep 26, 2003 | 5.084 | 5.120 | 4.888 | 5.025 | 13,256 | -0.06(-1.22%) |
Sep 25, 2003 | 5.019 | 5.137 | 5.019 | 5.087 | 5,799 | +0.02(+0.36%) |
Sep 24, 2003 | 5.109 | 5.069 | 5.069 | 5.069 | 31,206 | -0.04(-0.78%) |
Sep 23, 2003 | 5.030 | 5.167 | 5.030 | 5.109 | 3,314 | +0.15(+2.99%) |
Sep 22, 2003 | 5.152 | 5.171 | 4.946 | 4.961 | 16,017 | -0.09(-1.79%) |
Sep 19, 2003 | 5.004 | 5.167 | 5.004 | 5.051 | 33,692 | +0.05(+0.94%) |
Sep 18, 2003 | 4.996 | 5.066 | 4.980 | 5.004 | 8,014 | +0.04(+0.80%) |
Sep 17, 2003 | 4.964 | 4.964 | 4.964 | 4.964 | 0 | +0.00(+0.00%) |
Sep 16, 2003 | 4.961 | 4.993 | 4.961 | 4.964 | 3,866 | -0.03(-0.64%) |
Sep 15, 2003 | 4.979 | 5.015 | 4.961 | 4.997 | 4,971 | +0.04(+0.80%) |
Sep 12, 2003 | 4.957 | 4.957 | 4.957 | 4.957 | 0 | +0.00(+0.00%) |
Sep 11, 2003 | 4.979 | 4.979 | 4.957 | 4.957 | 2,485 | -0.04(-0.80%) |
Sep 10, 2003 | 5.001 | 5.001 | 4.997 | 4.997 | 1,104 | -0.02(-0.36%) |
Sep 09, 2003 | 4.997 | 5.015 | 4.997 | 5.015 | 6,075 | +0.00(+0.00%) |
Sep 08, 2003 | 5.015 | 5.015 | 5.011 | 5.015 | 4,142 | +0.02(+0.44%) |
Sep 05, 2003 | 4.993 | 4.993 | 4.993 | 4.993 | 0 | +0.00(+0.00%) |
Sep 04, 2003 | 4.979 | 5.069 | 4.870 | 4.993 | 11,322 | -0.02(-0.36%) |
Sep 03, 2003 | 5.048 | 5.048 | 4.997 | 5.011 | 6,628 | -0.06(-1.14%) |