Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.852 | 5.871 | 5.816 | 5.852 | 516,639 | +0.01(+0.10%) |
Nov 26, 2003 | 5.852 | 5.895 | 5.779 | 5.846 | 1,410,421 | +0.01(+0.24%) |
Nov 25, 2003 | 5.773 | 5.901 | 5.752 | 5.832 | 2,484,861 | +0.07(+1.24%) |
Nov 24, 2003 | 5.744 | 5.818 | 5.693 | 5.761 | 2,790,469 | +0.02(+0.43%) |
Nov 21, 2003 | 5.834 | 5.834 | 5.697 | 5.736 | 2,252,446 | -0.10(-1.68%) |
Nov 20, 2003 | 5.830 | 6.111 | 5.797 | 5.834 | 2,244,245 | -0.08(-1.41%) |
Nov 19, 2003 | 5.968 | 6.001 | 5.844 | 5.917 | 1,358,524 | -0.04(-0.62%) |
Nov 18, 2003 | 6.038 | 6.068 | 5.940 | 5.954 | 2,041,601 | -0.11(-1.88%) |
Nov 17, 2003 | 6.111 | 6.142 | 5.983 | 6.068 | 1,600,190 | -0.05(-0.87%) |
Nov 14, 2003 | 6.125 | 6.229 | 6.068 | 6.121 | 3,131,724 | -0.01(-0.10%) |
Nov 13, 2003 | 6.082 | 6.170 | 6.042 | 6.127 | 4,575,950 | +0.19(+3.19%) |
Nov 12, 2003 | 5.852 | 5.950 | 5.844 | 5.938 | 1,598,091 | +0.07(+1.11%) |
Nov 11, 2003 | 5.875 | 5.917 | 5.824 | 5.873 | 1,785,188 | -0.02(-0.31%) |
Nov 10, 2003 | 5.926 | 5.993 | 5.875 | 5.891 | 2,322,833 | -0.05(-0.82%) |
Nov 07, 2003 | 5.944 | 6.009 | 5.901 | 5.940 | 3,212,416 | +0.04(+0.66%) |
Nov 06, 2003 | 5.814 | 5.985 | 5.789 | 5.901 | 7,376,518 | +0.13(+2.30%) |
Nov 05, 2003 | 5.724 | 5.826 | 5.704 | 5.769 | 2,329,034 | +0.06(+1.03%) |
Nov 04, 2003 | 5.653 | 5.785 | 5.639 | 5.710 | 2,433,295 | +0.01(+0.25%) |
Nov 03, 2003 | 5.836 | 5.856 | 5.695 | 5.695 | 2,479,723 | -0.13(-2.20%) |
Oct 31, 2003 | 5.559 | 5.891 | 5.537 | 5.824 | 6,501,084 | +0.29(+5.30%) |
Oct 30, 2003 | 5.520 | 5.545 | 5.435 | 5.530 | 3,167,462 | +0.01(+0.18%) |
Oct 29, 2003 | 5.498 | 5.626 | 5.471 | 5.520 | 6,771,950 | +0.17(+3.12%) |
Oct 28, 2003 | 5.319 | 5.376 | 5.229 | 5.353 | 2,174,758 | +0.02(+0.46%) |
Oct 27, 2003 | 5.357 | 5.437 | 5.243 | 5.329 | 2,726,557 | -0.04(-0.72%) |
Oct 24, 2003 | 5.388 | 5.410 | 5.275 | 5.367 | 1,751,594 | -0.04(-0.75%) |
Oct 23, 2003 | 5.461 | 5.498 | 5.392 | 5.408 | 2,926,606 | -0.06(-1.08%) |
Oct 22, 2003 | 5.541 | 5.575 | 5.439 | 5.467 | 2,192,684 | -0.09(-1.68%) |
Oct 21, 2003 | 5.486 | 5.649 | 5.463 | 5.561 | 2,868,191 | +0.11(+1.94%) |
Oct 20, 2003 | 5.553 | 5.585 | 5.359 | 5.455 | 3,862,666 | +0.08(+1.44%) |
Oct 17, 2003 | 5.451 | 5.457 | 5.357 | 5.378 | 2,449,755 | -0.07(-1.27%) |
Oct 16, 2003 | 5.414 | 5.530 | 5.388 | 5.447 | 3,261,242 | +0.03(+0.60%) |
Oct 15, 2003 | 5.634 | 5.634 | 5.361 | 5.414 | 5,836,779 | -0.22(-3.90%) |
Oct 14, 2003 | 5.667 | 5.669 | 5.530 | 5.634 | 3,369,264 | -0.06(-1.11%) |
Oct 13, 2003 | 5.793 | 5.797 | 5.663 | 5.697 | 2,301,884 | -0.06(-0.99%) |
Oct 10, 2003 | 5.712 | 5.795 | 5.702 | 5.755 | 2,141,513 | +0.04(+0.75%) |
Oct 09, 2003 | 5.773 | 5.773 | 5.647 | 5.712 | 3,338,383 | -0.07(-1.27%) |
Oct 08, 2003 | 5.793 | 5.867 | 5.732 | 5.785 | 2,772,242 | -0.00(-0.04%) |
Oct 07, 2003 | 5.828 | 5.828 | 5.685 | 5.787 | 2,595,003 | -0.02(-0.39%) |
Oct 06, 2003 | 5.779 | 5.836 | 5.765 | 5.810 | 2,538,872 | +0.02(+0.42%) |
Oct 03, 2003 | 5.748 | 5.810 | 5.642 | 5.785 | 2,605,116 | +0.11(+1.87%) |
Oct 02, 2003 | 5.693 | 5.779 | 5.606 | 5.679 | 5,485,822 | -0.01(-0.25%) |
Oct 01, 2003 | 5.514 | 5.693 | 5.514 | 5.693 | 3,664,661 | +0.18(+3.25%) |
Sep 30, 2003 | 5.473 | 5.671 | 5.449 | 5.514 | 3,376,080 | +0.04(+0.78%) |
Sep 29, 2003 | 5.370 | 5.486 | 5.341 | 5.471 | 1,791,948 | +0.10(+1.94%) |
Sep 26, 2003 | 5.500 | 5.530 | 5.312 | 5.367 | 2,121,297 | -0.14(-2.59%) |
Sep 25, 2003 | 5.602 | 5.642 | 5.510 | 5.510 | 3,710,113 | -0.10(-1.81%) |
Sep 24, 2003 | 5.418 | 5.632 | 5.480 | 5.612 | 5,046,698 | +0.19(+3.57%) |
Sep 23, 2003 | 5.543 | 5.561 | 5.319 | 5.418 | 1,992,171 | -0.03(-0.64%) |
Sep 22, 2003 | 5.520 | 5.561 | 5.410 | 5.453 | 4,237,003 | +0.02(+0.41%) |
Sep 19, 2003 | 5.449 | 5.480 | 5.221 | 5.431 | 4,602,236 | +0.07(+1.37%) |
Sep 18, 2003 | 5.282 | 5.378 | 5.123 | 5.357 | 6,575,593 | +0.15(+2.85%) |
Sep 17, 2003 | 5.398 | 5.398 | 5.127 | 5.209 | 5,338,247 | -0.14(-2.59%) |
Sep 16, 2003 | 5.378 | 5.429 | 5.323 | 5.347 | 4,926,330 | -0.03(-0.53%) |
Sep 15, 2003 | 5.508 | 5.526 | 5.333 | 5.376 | 3,712,074 | -0.12(-2.26%) |
Sep 12, 2003 | 5.433 | 5.522 | 5.384 | 5.500 | 2,014,726 | +0.03(+0.63%) |
Sep 11, 2003 | 5.404 | 5.520 | 5.363 | 5.465 | 3,266,566 | +0.07(+1.21%) |
Sep 10, 2003 | 5.500 | 5.530 | 5.398 | 5.400 | 3,166,174 | -0.10(-1.85%) |
Sep 09, 2003 | 5.687 | 5.693 | 5.500 | 5.502 | 3,653,410 | -0.20(-3.53%) |
Sep 08, 2003 | 5.618 | 5.738 | 5.606 | 5.703 | 3,629,845 | +0.07(+1.22%) |
Sep 05, 2003 | 5.685 | 5.704 | 5.592 | 5.634 | 2,651,937 | -0.06(-1.07%) |
Sep 04, 2003 | 5.789 | 5.814 | 5.608 | 5.695 | 4,283,257 | -0.12(-2.00%) |
Sep 03, 2003 | 5.922 | 5.922 | 5.777 | 5.812 | 4,310,994 | -0.10(-1.62%) |