Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.830 | 5.832 | 5.783 | 5.804 | 222,848 | -0.00(-0.07%) |
Nov 26, 2003 | 5.742 | 5.843 | 5.742 | 5.808 | 427,409 | +0.09(+1.51%) |
Nov 25, 2003 | 5.674 | 5.722 | 5.635 | 5.722 | 407,904 | +0.02(+0.36%) |
Nov 24, 2003 | 5.537 | 5.701 | 5.525 | 5.701 | 473,003 | +0.19(+3.38%) |
Nov 21, 2003 | 5.496 | 5.496 | 5.484 | 5.514 | 183,105 | +0.04(+0.79%) |
Nov 20, 2003 | 5.516 | 5.543 | 5.516 | 5.471 | 197,734 | -0.09(-1.55%) |
Nov 19, 2003 | 5.494 | 5.586 | 5.461 | 5.557 | 244,791 | +0.07(+1.19%) |
Nov 18, 2003 | 5.598 | 5.637 | 5.490 | 5.492 | 242,840 | -0.08(-1.47%) |
Nov 17, 2003 | 5.527 | 5.588 | 5.516 | 5.574 | 497,628 | -0.03(-0.59%) |
Nov 14, 2003 | 5.670 | 5.685 | 5.621 | 5.607 | 376,452 | -0.04(-0.69%) |
Nov 13, 2003 | 5.619 | 5.631 | 5.619 | 5.646 | 232,113 | +0.01(+0.11%) |
Nov 12, 2003 | 5.496 | 5.639 | 5.496 | 5.639 | 228,699 | +0.14(+2.57%) |
Nov 11, 2003 | 5.525 | 5.527 | 5.467 | 5.498 | 236,257 | -0.05(-0.89%) |
Nov 10, 2003 | 5.648 | 5.668 | 5.521 | 5.547 | 438,625 | -0.10(-1.81%) |
Nov 07, 2003 | 5.658 | 5.658 | 5.658 | 5.650 | 467,639 | +0.00(+0.04%) |
Nov 06, 2003 | 5.588 | 5.648 | 5.537 | 5.648 | 251,374 | +0.07(+1.25%) |
Nov 05, 2003 | 5.537 | 5.594 | 5.516 | 5.578 | 301,356 | +0.03(+0.55%) |
Nov 04, 2003 | 5.537 | 5.576 | 5.519 | 5.547 | 259,596 | -0.01(-0.18%) |
Nov 03, 2003 | 5.502 | 5.596 | 5.500 | 5.557 | 216,021 | +0.06(+1.04%) |
Oct 31, 2003 | 5.592 | 5.592 | 5.484 | 5.500 | 218,215 | -0.08(-1.51%) |
Oct 30, 2003 | 5.439 | 5.607 | 5.414 | 5.584 | 515,427 | +0.15(+2.83%) |
Oct 29, 2003 | 5.445 | 5.445 | 5.387 | 5.430 | 320,130 | -0.04(-0.68%) |
Oct 28, 2003 | 5.352 | 5.467 | 5.313 | 5.467 | 545,660 | +0.12(+2.26%) |
Oct 27, 2003 | 5.342 | 5.434 | 5.289 | 5.346 | 513,476 | +0.05(+0.85%) |
Oct 24, 2003 | 5.365 | 5.365 | 5.256 | 5.301 | 504,211 | -0.10(-1.93%) |
Oct 23, 2003 | 5.439 | 5.439 | 5.303 | 5.406 | 789,476 | -0.07(-1.24%) |
Oct 22, 2003 | 5.656 | 5.656 | 5.408 | 5.473 | 940,886 | -0.23(-4.10%) |
Oct 21, 2003 | 5.787 | 5.787 | 5.623 | 5.707 | 710,236 | -0.08(-1.38%) |
Oct 20, 2003 | 5.863 | 5.900 | 5.754 | 5.787 | 277,219 | -0.06(-1.05%) |
Oct 17, 2003 | 5.855 | 5.888 | 5.793 | 5.849 | 331,590 | +0.02(+0.32%) |
Oct 16, 2003 | 5.797 | 5.873 | 5.765 | 5.830 | 166,770 | +0.02(+0.39%) |
Oct 15, 2003 | 5.824 | 5.855 | 5.769 | 5.808 | 237,477 | +0.01(+0.11%) |
Oct 14, 2003 | 5.824 | 5.863 | 5.742 | 5.801 | 322,812 | -0.02(-0.32%) |
Oct 13, 2003 | 5.797 | 5.906 | 5.777 | 5.820 | 234,307 | +0.03(+0.50%) |
Oct 10, 2003 | 5.808 | 5.834 | 5.730 | 5.791 | 309,890 | -0.01(-0.21%) |
Oct 09, 2003 | 5.834 | 5.906 | 5.760 | 5.804 | 461,544 | +0.01(+0.14%) |
Oct 08, 2003 | 5.890 | 5.890 | 5.769 | 5.795 | 475,685 | -0.10(-1.77%) |
Oct 07, 2003 | 5.879 | 5.900 | 5.851 | 5.900 | 363,042 | +0.01(+0.24%) |
Oct 06, 2003 | 5.890 | 5.894 | 5.857 | 5.886 | 309,402 | -0.01(-0.17%) |
Oct 03, 2003 | 5.937 | 5.951 | 5.884 | 5.896 | 439,600 | +0.05(+0.91%) |
Oct 02, 2003 | 5.793 | 5.877 | 5.785 | 5.843 | 353,533 | +0.00(+0.07%) |
Oct 01, 2003 | 5.635 | 5.879 | 5.633 | 5.838 | 558,095 | +0.21(+3.72%) |
Sep 30, 2003 | 5.664 | 5.672 | 5.609 | 5.629 | 520,303 | -0.07(-1.29%) |
Sep 29, 2003 | 5.658 | 5.703 | 5.578 | 5.703 | 595,886 | +0.07(+1.20%) |
Sep 26, 2003 | 5.664 | 5.767 | 5.635 | 5.635 | 704,385 | -0.04(-0.69%) |
Sep 25, 2003 | 5.804 | 5.804 | 5.672 | 5.674 | 364,992 | -0.10(-1.71%) |
Sep 24, 2003 | 5.818 | 5.818 | 5.744 | 5.773 | 520,303 | -0.05(-0.78%) |
Sep 23, 2003 | 5.783 | 5.826 | 5.758 | 5.818 | 203,586 | +0.02(+0.28%) |
Sep 22, 2003 | 5.746 | 5.801 | 5.685 | 5.801 | 359,872 | +0.00(+0.07%) |
Sep 19, 2003 | 5.814 | 5.838 | 5.765 | 5.797 | 335,978 | -0.02(-0.35%) |
Sep 18, 2003 | 5.752 | 5.818 | 5.726 | 5.818 | 507,137 | +0.05(+0.78%) |
Sep 17, 2003 | 5.773 | 5.787 | 5.744 | 5.773 | 420,095 | -0.07(-1.19%) |
Sep 16, 2003 | 5.773 | 5.843 | 5.773 | 5.843 | 366,211 | +0.07(+1.21%) |
Sep 15, 2003 | 5.812 | 5.824 | 5.722 | 5.773 | 459,593 | -0.04(-0.71%) |
Sep 12, 2003 | 5.763 | 5.814 | 5.664 | 5.814 | 552,487 | +0.02(+0.28%) |
Sep 11, 2003 | 5.744 | 5.801 | 5.666 | 5.797 | 492,752 | +0.01(+0.11%) |
Sep 10, 2003 | 5.906 | 5.906 | 5.787 | 5.791 | 354,021 | -0.13(-2.22%) |
Sep 09, 2003 | 5.863 | 5.939 | 5.847 | 5.922 | 419,607 | +0.06(+1.01%) |
Sep 08, 2003 | 5.789 | 5.916 | 5.769 | 5.863 | 243,572 | +0.07(+1.17%) |
Sep 05, 2003 | 5.865 | 5.912 | 5.785 | 5.795 | 273,805 | -0.10(-1.70%) |
Sep 04, 2003 | 5.888 | 5.949 | 5.871 | 5.896 | 359,872 | +0.01(+0.14%) |
Sep 03, 2003 | 5.824 | 5.935 | 5.789 | 5.888 | 349,388 | +0.06(+1.09%) |