Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.648 | 5.665 | 5.612 | 5.648 | 535,364 | +0.01(+0.10%) |
Nov 26, 2003 | 5.648 | 5.689 | 5.577 | 5.642 | 1,461,541 | +0.01(+0.24%) |
Nov 25, 2003 | 5.571 | 5.695 | 5.551 | 5.628 | 2,574,923 | +0.07(+1.24%) |
Nov 24, 2003 | 5.543 | 5.614 | 5.494 | 5.559 | 2,891,608 | +0.02(+0.43%) |
Nov 21, 2003 | 5.630 | 5.630 | 5.498 | 5.536 | 2,334,084 | -0.09(-1.68%) |
Nov 20, 2003 | 5.626 | 5.897 | 5.595 | 5.630 | 2,325,586 | -0.08(-1.41%) |
Nov 19, 2003 | 5.760 | 5.791 | 5.640 | 5.711 | 1,407,762 | -0.04(-0.62%) |
Nov 18, 2003 | 5.826 | 5.856 | 5.732 | 5.746 | 2,115,598 | -0.11(-1.88%) |
Nov 17, 2003 | 5.897 | 5.927 | 5.773 | 5.856 | 1,658,188 | -0.05(-0.87%) |
Nov 14, 2003 | 5.911 | 6.011 | 5.856 | 5.907 | 3,245,230 | -0.01(-0.10%) |
Nov 13, 2003 | 5.870 | 5.954 | 5.830 | 5.913 | 4,741,801 | +0.18(+3.19%) |
Nov 12, 2003 | 5.648 | 5.742 | 5.640 | 5.730 | 1,656,013 | +0.06(+1.11%) |
Nov 11, 2003 | 5.669 | 5.711 | 5.620 | 5.667 | 1,849,890 | -0.02(-0.31%) |
Nov 10, 2003 | 5.718 | 5.783 | 5.669 | 5.685 | 2,407,023 | -0.05(-0.82%) |
Nov 07, 2003 | 5.736 | 5.799 | 5.695 | 5.732 | 3,328,847 | +0.04(+0.66%) |
Nov 06, 2003 | 5.610 | 5.775 | 5.587 | 5.695 | 7,643,874 | +0.13(+2.30%) |
Nov 05, 2003 | 5.524 | 5.622 | 5.504 | 5.567 | 2,413,448 | +0.06(+1.03%) |
Nov 04, 2003 | 5.455 | 5.583 | 5.441 | 5.510 | 2,521,488 | +0.01(+0.25%) |
Nov 03, 2003 | 5.632 | 5.652 | 5.496 | 5.496 | 2,569,599 | -0.12(-2.20%) |
Oct 31, 2003 | 5.365 | 5.685 | 5.343 | 5.620 | 6,736,710 | +0.28(+5.30%) |
Oct 30, 2003 | 5.327 | 5.351 | 5.245 | 5.337 | 3,282,265 | +0.01(+0.18%) |
Oct 29, 2003 | 5.306 | 5.429 | 5.280 | 5.327 | 7,017,394 | +0.16(+3.12%) |
Oct 28, 2003 | 5.133 | 5.188 | 5.046 | 5.166 | 2,253,580 | +0.02(+0.46%) |
Oct 27, 2003 | 5.170 | 5.247 | 5.060 | 5.142 | 2,825,379 | -0.04(-0.72%) |
Oct 24, 2003 | 5.199 | 5.221 | 5.090 | 5.180 | 1,815,079 | -0.04(-0.75%) |
Oct 23, 2003 | 5.270 | 5.306 | 5.204 | 5.219 | 3,032,678 | -0.06(-1.08%) |
Oct 22, 2003 | 5.347 | 5.380 | 5.249 | 5.276 | 2,272,156 | -0.09(-1.69%) |
Oct 21, 2003 | 5.294 | 5.451 | 5.272 | 5.367 | 2,972,147 | +0.10(+1.94%) |
Oct 20, 2003 | 5.359 | 5.390 | 5.172 | 5.264 | 4,002,665 | +0.07(+1.44%) |
Oct 17, 2003 | 5.260 | 5.266 | 5.170 | 5.190 | 2,538,545 | -0.07(-1.27%) |
Oct 16, 2003 | 5.225 | 5.337 | 5.199 | 5.256 | 3,379,444 | +0.03(+0.60%) |
Oct 15, 2003 | 5.437 | 5.437 | 5.174 | 5.225 | 6,048,328 | -0.21(-3.90%) |
Oct 14, 2003 | 5.469 | 5.471 | 5.337 | 5.437 | 3,491,380 | -0.06(-1.11%) |
Oct 13, 2003 | 5.591 | 5.595 | 5.465 | 5.498 | 2,385,313 | -0.06(-0.99%) |
Oct 10, 2003 | 5.512 | 5.593 | 5.502 | 5.553 | 2,219,130 | +0.04(+0.75%) |
Oct 09, 2003 | 5.571 | 5.571 | 5.449 | 5.512 | 3,459,380 | -0.07(-1.27%) |
Oct 08, 2003 | 5.591 | 5.661 | 5.532 | 5.583 | 2,872,719 | -0.00(-0.04%) |
Oct 07, 2003 | 5.624 | 5.624 | 5.486 | 5.585 | 2,689,057 | -0.02(-0.39%) |
Oct 06, 2003 | 5.577 | 5.632 | 5.563 | 5.606 | 2,630,891 | +0.02(+0.42%) |
Oct 03, 2003 | 5.547 | 5.606 | 5.445 | 5.583 | 2,699,536 | +0.10(+1.87%) |
Oct 02, 2003 | 5.494 | 5.577 | 5.410 | 5.481 | 5,684,651 | -0.01(-0.25%) |
Oct 01, 2003 | 5.321 | 5.494 | 5.321 | 5.494 | 3,797,484 | +0.17(+3.25%) |
Sep 30, 2003 | 5.282 | 5.473 | 5.258 | 5.321 | 3,498,444 | +0.04(+0.78%) |
Sep 29, 2003 | 5.182 | 5.294 | 5.154 | 5.280 | 1,856,895 | +0.10(+1.94%) |
Sep 26, 2003 | 5.308 | 5.337 | 5.127 | 5.180 | 2,198,182 | -0.14(-2.59%) |
Sep 25, 2003 | 5.406 | 5.445 | 5.317 | 5.317 | 3,844,583 | -0.10(-1.81%) |
Sep 24, 2003 | 5.229 | 5.435 | 5.288 | 5.416 | 5,229,612 | +0.19(+3.57%) |
Sep 23, 2003 | 5.349 | 5.367 | 5.133 | 5.229 | 2,064,375 | -0.03(-0.63%) |
Sep 22, 2003 | 5.327 | 5.367 | 5.221 | 5.262 | 4,390,570 | +0.02(+0.41%) |
Sep 19, 2003 | 5.258 | 5.288 | 5.038 | 5.241 | 4,769,040 | +0.07(+1.37%) |
Sep 18, 2003 | 5.097 | 5.190 | 4.944 | 5.170 | 6,813,920 | +0.14(+2.85%) |
Sep 17, 2003 | 5.209 | 5.209 | 4.948 | 5.026 | 5,531,727 | -0.13(-2.59%) |
Sep 16, 2003 | 5.190 | 5.239 | 5.137 | 5.160 | 5,104,881 | -0.03(-0.53%) |
Sep 15, 2003 | 5.315 | 5.333 | 5.146 | 5.188 | 3,846,615 | -0.12(-2.26%) |
Sep 12, 2003 | 5.243 | 5.329 | 5.195 | 5.308 | 2,087,748 | +0.03(+0.63%) |
Sep 11, 2003 | 5.215 | 5.327 | 5.176 | 5.274 | 3,384,961 | +0.06(+1.21%) |
Sep 10, 2003 | 5.308 | 5.337 | 5.209 | 5.211 | 3,280,929 | -0.10(-1.85%) |
Sep 09, 2003 | 5.488 | 5.494 | 5.308 | 5.309 | 3,785,825 | -0.19(-3.53%) |
Sep 08, 2003 | 5.422 | 5.538 | 5.410 | 5.504 | 3,761,406 | +0.07(+1.22%) |
Sep 05, 2003 | 5.486 | 5.504 | 5.396 | 5.437 | 2,748,055 | -0.06(-1.07%) |
Sep 04, 2003 | 5.587 | 5.610 | 5.412 | 5.496 | 4,438,500 | -0.11(-2.00%) |
Sep 03, 2003 | 5.714 | 5.714 | 5.575 | 5.608 | 4,467,243 | -0.09(-1.62%) |