Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.621 | 5.645 | 5.594 | 5.604 | 1,489,642 | +0.02(+0.43%) |
Nov 26, 2003 | 5.611 | 5.638 | 5.511 | 5.580 | 7,202,218 | +0.00(+0.06%) |
Nov 25, 2003 | 5.604 | 5.638 | 5.549 | 5.576 | 2,376,194 | -0.02(-0.37%) |
Nov 24, 2003 | 5.535 | 5.604 | 5.507 | 5.597 | 5,408,890 | +0.15(+2.72%) |
Nov 21, 2003 | 5.469 | 5.535 | 5.431 | 5.449 | 4,823,698 | +0.04(+0.77%) |
Nov 20, 2003 | 5.423 | 5.535 | 5.400 | 5.407 | 8,220,021 | -0.18(-3.15%) |
Nov 19, 2003 | 5.556 | 5.600 | 5.511 | 5.583 | 3,770,878 | +0.02(+0.37%) |
Nov 18, 2003 | 5.673 | 5.700 | 5.559 | 5.563 | 5,403,687 | -0.09(-1.65%) |
Nov 17, 2003 | 5.756 | 5.776 | 5.583 | 5.656 | 4,406,548 | -0.22(-3.76%) |
Nov 14, 2003 | 5.897 | 5.983 | 5.842 | 5.876 | 8,526,734 | +0.05(+0.89%) |
Nov 13, 2003 | 5.721 | 5.863 | 5.718 | 5.825 | 7,597,252 | +0.09(+1.50%) |
Nov 12, 2003 | 5.576 | 5.790 | 5.521 | 5.738 | 12,578,071 | +0.34(+6.39%) |
Nov 11, 2003 | 5.373 | 5.400 | 5.335 | 5.394 | 5,480,604 | -0.09(-1.70%) |
Nov 10, 2003 | 5.556 | 5.580 | 5.449 | 5.487 | 4,422,865 | -0.18(-3.11%) |
Nov 07, 2003 | 5.783 | 5.804 | 5.632 | 5.663 | 5,386,762 | -0.05(-0.91%) |
Nov 06, 2003 | 5.711 | 5.766 | 5.669 | 5.714 | 7,513,762 | +0.20(+3.69%) |
Nov 05, 2003 | 5.511 | 5.538 | 5.435 | 5.511 | 14,517,646 | -0.21(-3.62%) |
Nov 04, 2003 | 5.769 | 5.773 | 5.718 | 5.718 | 9,078,454 | -0.08(-1.37%) |
Nov 03, 2003 | 5.876 | 5.921 | 5.728 | 5.797 | 11,872,874 | -0.09(-1.58%) |
Oct 31, 2003 | 5.935 | 6.004 | 5.880 | 5.890 | 11,531,537 | -0.19(-3.06%) |
Oct 30, 2003 | 6.428 | 6.356 | 6.069 | 6.076 | 25,862,998 | -0.35(-5.47%) |
Oct 29, 2003 | 6.180 | 6.501 | 6.173 | 6.428 | 13,240,521 | +0.26(+4.13%) |
Oct 28, 2003 | 6.069 | 6.178 | 6.014 | 6.173 | 7,792,530 | +0.18(+2.93%) |
Oct 27, 2003 | 6.014 | 6.049 | 5.983 | 5.997 | 4,922,627 | +0.05(+0.87%) |
Oct 24, 2003 | 5.800 | 6.021 | 5.794 | 5.945 | 12,406,609 | +0.14(+2.50%) |
Oct 23, 2003 | 5.794 | 5.863 | 5.763 | 5.800 | 3,855,516 | -0.10(-1.64%) |
Oct 22, 2003 | 5.983 | 5.983 | 5.883 | 5.897 | 7,530,958 | -0.17(-2.79%) |
Oct 21, 2003 | 6.038 | 6.083 | 5.990 | 6.066 | 2,499,297 | +0.02(+0.34%) |
Oct 20, 2003 | 6.066 | 6.104 | 5.987 | 6.045 | 4,176,255 | -0.03(-0.45%) |
Oct 17, 2003 | 6.163 | 6.190 | 6.069 | 6.073 | 7,203,514 | -0.08(-1.29%) |
Oct 16, 2003 | 6.135 | 6.218 | 6.135 | 6.152 | 7,914,500 | -0.17(-2.62%) |
Oct 15, 2003 | 6.435 | 6.449 | 6.294 | 6.318 | 7,223,511 | +0.08(+1.27%) |
Oct 14, 2003 | 6.190 | 6.238 | 6.149 | 6.238 | 7,458,881 | +0.07(+1.06%) |
Oct 13, 2003 | 6.114 | 6.214 | 6.107 | 6.173 | 5,196,227 | +0.22(+3.71%) |
Oct 10, 2003 | 5.980 | 6.000 | 5.869 | 5.952 | 5,589,240 | +0.02(+0.29%) |
Oct 09, 2003 | 5.973 | 6.056 | 5.904 | 5.935 | 10,669,208 | +0.03(+0.47%) |
Oct 08, 2003 | 5.942 | 6.018 | 5.876 | 5.907 | 8,234,671 | +0.06(+0.94%) |
Oct 07, 2003 | 5.676 | 5.859 | 5.659 | 5.852 | 7,271,180 | +0.14(+2.47%) |
Oct 06, 2003 | 5.552 | 5.732 | 5.552 | 5.711 | 7,822,859 | +0.18(+3.31%) |
Oct 03, 2003 | 5.349 | 5.566 | 5.345 | 5.528 | 14,713,800 | +0.31(+6.02%) |
Oct 02, 2003 | 5.162 | 5.269 | 5.162 | 5.214 | 10,978,908 | +0.06(+1.07%) |
Oct 01, 2003 | 4.997 | 5.159 | 4.990 | 5.159 | 6,653,572 | +0.09(+1.77%) |
Sep 30, 2003 | 5.097 | 5.114 | 4.976 | 5.069 | 8,885,434 | -0.11(-2.13%) |
Sep 29, 2003 | 5.245 | 5.245 | 5.135 | 5.180 | 8,618,056 | +0.09(+1.69%) |
Sep 26, 2003 | 5.059 | 5.149 | 5.038 | 5.094 | 4,629,960 | +0.03(+0.54%) |
Sep 25, 2003 | 5.159 | 5.180 | 5.062 | 5.066 | 5,628,891 | -0.07(-1.41%) |
Sep 24, 2003 | 5.263 | 5.318 | 5.111 | 5.138 | 16,442,478 | -0.28(-5.10%) |
Sep 23, 2003 | 5.383 | 5.428 | 5.342 | 5.414 | 7,330,265 | +0.01(+0.26%) |
Sep 22, 2003 | 5.368 | 5.449 | 5.280 | 5.400 | 14,633,369 | -0.14(-2.49%) |
Sep 19, 2003 | 5.573 | 5.583 | 5.483 | 5.538 | 12,581,966 | -0.15(-2.67%) |
Sep 18, 2003 | 5.638 | 5.694 | 5.583 | 5.690 | 10,378,264 | -0.04(-0.72%) |
Sep 17, 2003 | 5.690 | 5.732 | 5.632 | 5.732 | 8,324,279 | +0.08(+1.40%) |
Sep 16, 2003 | 5.614 | 5.666 | 5.580 | 5.652 | 9,248,316 | +0.10(+1.74%) |
Sep 15, 2003 | 5.652 | 5.669 | 5.542 | 5.556 | 9,980,092 | -0.17(-2.95%) |
Sep 12, 2003 | 5.776 | 5.787 | 5.690 | 5.725 | 8,558,922 | +0.07(+1.28%) |
Sep 11, 2003 | 5.656 | 5.704 | 5.628 | 5.652 | 6,750,633 | +0.06(+1.11%) |
Sep 10, 2003 | 5.725 | 5.759 | 5.587 | 5.590 | 9,957,184 | -0.32(-5.48%) |
Sep 09, 2003 | 5.911 | 5.994 | 5.880 | 5.914 | 12,589,293 | -0.06(-0.98%) |
Sep 08, 2003 | 5.880 | 6.035 | 5.845 | 5.973 | 12,291,198 | +0.07(+1.11%) |
Sep 05, 2003 | 5.680 | 5.952 | 5.673 | 5.907 | 13,653,695 | +0.20(+3.50%) |
Sep 04, 2003 | 5.597 | 5.745 | 5.597 | 5.707 | 7,477,892 | +0.17(+2.99%) |
Sep 03, 2003 | 5.535 | 5.597 | 5.500 | 5.542 | 13,064,563 | +0.15(+2.81%) |