Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.348 | 5.361 | 5.348 | 5.361 | 2,743 | +0.03(+0.49%) |
Nov 26, 2003 | 5.335 | 5.335 | 5.335 | 5.335 | 9,448 | -0.02(-0.31%) |
Nov 25, 2003 | 5.348 | 5.361 | 5.348 | 5.351 | 37,183 | +0.02(+0.37%) |
Nov 24, 2003 | 5.312 | 5.348 | 5.312 | 5.332 | 35,354 | +0.02(+0.31%) |
Nov 21, 2003 | 5.345 | 5.345 | 5.315 | 5.315 | 10,057 | -0.03(-0.55%) |
Nov 20, 2003 | 5.332 | 5.345 | 5.332 | 5.345 | 7,924 | +0.02(+0.43%) |
Nov 19, 2003 | 5.322 | 5.322 | 5.322 | 5.322 | 1,828 | -0.01(-0.18%) |
Nov 18, 2003 | 5.348 | 5.348 | 5.332 | 5.332 | 17,982 | -0.02(-0.31%) |
Nov 17, 2003 | 5.378 | 5.397 | 5.348 | 5.348 | 20,420 | -0.07(-1.21%) |
Nov 14, 2003 | 5.397 | 5.414 | 5.384 | 5.414 | 10,057 | +0.00(+0.06%) |
Nov 13, 2003 | 5.443 | 5.446 | 5.391 | 5.410 | 52,118 | -0.04(-0.66%) |
Nov 12, 2003 | 5.430 | 5.446 | 5.414 | 5.446 | 39,621 | -0.02(-0.30%) |
Nov 11, 2003 | 5.404 | 5.463 | 5.404 | 5.463 | 16,153 | +0.04(+0.73%) |
Nov 10, 2003 | 5.394 | 5.424 | 5.394 | 5.424 | 57,604 | +0.03(+0.49%) |
Nov 07, 2003 | 5.463 | 5.463 | 5.381 | 5.397 | 58,213 | -0.01(-0.24%) |
Nov 06, 2003 | 5.397 | 5.440 | 5.387 | 5.410 | 63,699 | -0.05(-0.96%) |
Nov 05, 2003 | 5.250 | 5.463 | 5.332 | 5.463 | 46,936 | +0.17(+3.16%) |
Nov 04, 2003 | 5.250 | 5.296 | 5.250 | 5.296 | 36,955 | +0.06(+1.19%) |
Nov 03, 2003 | 5.246 | 5.266 | 5.233 | 5.233 | 38,250 | +0.03(+0.63%) |
Oct 31, 2003 | 5.200 | 5.200 | 5.200 | 5.200 | 19,810 | -0.06(-1.12%) |
Oct 30, 2003 | 5.273 | 5.273 | 5.233 | 5.259 | 39,317 | -0.03(-0.56%) |
Oct 29, 2003 | 5.496 | 5.496 | 5.266 | 5.289 | 111,855 | -0.23(-4.22%) |
Oct 28, 2003 | 5.364 | 5.496 | 5.364 | 5.522 | 113,989 | +0.16(+3.06%) |
Oct 27, 2003 | 5.168 | 5.358 | 5.168 | 5.358 | 197,195 | +0.51(+10.41%) |
Oct 24, 2003 | 4.840 | 4.856 | 4.840 | 4.853 | 36,269 | +0.02(+0.41%) |
Oct 23, 2003 | 4.774 | 4.833 | 4.774 | 4.833 | 17,982 | +0.04(+0.75%) |
Oct 22, 2003 | 4.757 | 4.856 | 4.741 | 4.797 | 22,554 | +0.02(+0.48%) |
Oct 21, 2003 | 4.774 | 4.774 | 4.774 | 4.774 | 1,828 | -0.02(-0.34%) |
Oct 20, 2003 | 4.800 | 4.800 | 4.790 | 4.790 | 20,115 | +0.02(+0.34%) |
Oct 17, 2003 | 4.757 | 4.774 | 4.757 | 4.774 | 3,657 | +0.02(+0.34%) |
Oct 16, 2003 | 4.757 | 4.757 | 4.757 | 4.757 | 4,266 | -0.02(-0.41%) |
Oct 15, 2003 | 4.656 | 4.790 | 4.656 | 4.777 | 27,735 | +0.15(+3.26%) |
Oct 14, 2003 | 4.630 | 4.630 | 4.626 | 4.626 | 6,095 | +0.01(+0.14%) |
Oct 13, 2003 | 4.561 | 4.623 | 4.561 | 4.620 | 17,372 | +0.04(+0.93%) |
Oct 10, 2003 | 4.561 | 4.593 | 4.538 | 4.577 | 22,249 | +0.00(+0.07%) |
Oct 09, 2003 | 4.593 | 4.593 | 4.541 | 4.574 | 22,554 | +0.00(+0.00%) |
Oct 08, 2003 | 4.547 | 4.574 | 4.547 | 4.574 | 6,095 | +0.01(+0.29%) |
Oct 07, 2003 | 4.590 | 4.590 | 4.544 | 4.561 | 21,639 | +0.07(+1.46%) |
Oct 06, 2003 | 4.429 | 4.479 | 4.429 | 4.495 | 7,314 | +0.13(+3.01%) |
Oct 03, 2003 | 4.347 | 4.364 | 4.347 | 4.364 | 9,143 | -0.08(-1.84%) |
Oct 02, 2003 | 4.446 | 4.446 | 4.446 | 4.446 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 4.446 | 4.446 | 4.446 | 4.446 | 23,468 | -0.06(-1.38%) |
Sep 30, 2003 | 4.495 | 4.508 | 4.482 | 4.508 | 36,269 | +0.01(+0.29%) |
Sep 29, 2003 | 4.495 | 4.495 | 4.495 | 4.495 | 32,611 | +0.05(+1.11%) |
Sep 26, 2003 | 4.446 | 4.446 | 4.446 | 4.446 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 4.446 | 4.446 | 4.446 | 4.446 | 15,848 | -0.05(-1.09%) |
Sep 24, 2003 | 4.495 | 4.495 | 4.495 | 4.495 | 3,352 | +0.00(+0.00%) |
Sep 23, 2003 | 4.561 | 4.561 | 4.561 | 4.495 | 9,448 | -0.10(-2.14%) |
Sep 22, 2003 | 4.564 | 4.593 | 4.531 | 4.593 | 18,591 | +0.03(+0.65%) |
Sep 19, 2003 | 4.561 | 4.577 | 4.561 | 4.564 | 4,876 | +0.02(+0.43%) |
Sep 18, 2003 | 4.479 | 4.574 | 4.459 | 4.544 | 27,125 | +0.08(+1.84%) |
Sep 17, 2003 | 4.354 | 4.462 | 4.354 | 4.462 | 14,324 | +0.11(+2.64%) |
Sep 16, 2003 | 4.347 | 4.331 | 4.288 | 4.347 | 20,115 | +0.02(+0.38%) |
Sep 15, 2003 | 4.397 | 4.429 | 4.331 | 4.331 | 9,143 | -0.08(-1.86%) |
Sep 12, 2003 | 4.449 | 4.449 | 4.413 | 4.413 | 6,705 | -0.06(-1.32%) |
Sep 11, 2003 | 4.429 | 4.472 | 4.403 | 4.472 | 7,924 | +0.08(+1.72%) |
Sep 10, 2003 | 4.429 | 4.429 | 4.397 | 4.397 | 2,438 | -0.05(-1.11%) |
Sep 09, 2003 | 4.462 | 4.462 | 4.429 | 4.446 | 11,581 | -0.07(-1.45%) |
Sep 08, 2003 | 4.459 | 4.511 | 4.446 | 4.511 | 18,896 | +0.05(+1.10%) |
Sep 05, 2003 | 4.465 | 4.561 | 4.462 | 4.462 | 28,344 | +0.00(+0.00%) |
Sep 04, 2003 | 4.439 | 4.462 | 4.413 | 4.462 | 13,105 | +0.05(+1.12%) |
Sep 03, 2003 | 4.331 | 4.429 | 4.331 | 4.413 | 19,201 | +0.10(+2.28%) |