Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.513 | 5.594 | 5.513 | 5.571 | 538,743 | +0.03(+0.52%) |
Nov 26, 2003 | 5.599 | 5.599 | 5.496 | 5.542 | 1,816,648 | -0.06(-1.13%) |
Nov 25, 2003 | 5.513 | 5.605 | 5.496 | 5.605 | 1,757,097 | +0.10(+1.77%) |
Nov 24, 2003 | 5.439 | 5.542 | 5.427 | 5.508 | 2,315,169 | +0.06(+1.16%) |
Nov 21, 2003 | 5.530 | 5.530 | 5.433 | 5.444 | 1,534,914 | -0.06(-1.15%) |
Nov 20, 2003 | 5.433 | 5.605 | 5.421 | 5.508 | 2,391,087 | +0.03(+0.52%) |
Nov 19, 2003 | 5.456 | 5.502 | 5.433 | 5.479 | 2,226,365 | +0.02(+0.42%) |
Nov 18, 2003 | 5.536 | 5.536 | 5.485 | 5.456 | 1,480,761 | -0.10(-1.86%) |
Nov 17, 2003 | 5.525 | 5.588 | 5.490 | 5.559 | 1,528,645 | +0.01(+0.10%) |
Nov 14, 2003 | 5.582 | 5.599 | 5.542 | 5.553 | 1,799,758 | -0.05(-0.82%) |
Nov 13, 2003 | 5.622 | 5.628 | 5.565 | 5.599 | 2,910,329 | -0.05(-0.91%) |
Nov 12, 2003 | 5.657 | 5.691 | 5.622 | 5.651 | 1,185,096 | -0.01(-0.10%) |
Nov 11, 2003 | 5.720 | 5.737 | 5.657 | 5.657 | 3,209,998 | -0.09(-1.50%) |
Nov 10, 2003 | 5.720 | 5.743 | 5.674 | 5.743 | 1,601,081 | +0.01(+0.20%) |
Nov 07, 2003 | 5.743 | 5.749 | 5.680 | 5.732 | 2,035,001 | -0.01(-0.20%) |
Nov 06, 2003 | 5.743 | 5.754 | 5.697 | 5.743 | 2,909,110 | +0.00(+0.00%) |
Nov 05, 2003 | 5.628 | 5.800 | 5.525 | 5.743 | 5,750,660 | +0.12(+2.14%) |
Nov 04, 2003 | 5.766 | 5.766 | 5.611 | 5.622 | 3,803,591 | -0.14(-2.39%) |
Nov 03, 2003 | 5.651 | 5.800 | 5.651 | 5.760 | 3,590,556 | +0.13(+2.24%) |
Oct 31, 2003 | 5.743 | 5.743 | 5.588 | 5.634 | 1,753,789 | -0.10(-1.80%) |
Oct 30, 2003 | 5.720 | 5.743 | 5.697 | 5.737 | 1,364,271 | +0.00(+0.00%) |
Oct 29, 2003 | 5.571 | 5.743 | 5.565 | 5.737 | 2,748,915 | +0.17(+2.99%) |
Oct 28, 2003 | 5.737 | 5.737 | 5.565 | 5.571 | 2,771,203 | -0.11(-1.92%) |
Oct 27, 2003 | 5.754 | 5.777 | 5.680 | 5.680 | 2,468,921 | -0.02(-0.30%) |
Oct 24, 2003 | 5.657 | 5.743 | 5.605 | 5.697 | 2,921,995 | +0.09(+1.64%) |
Oct 23, 2003 | 5.703 | 5.737 | 5.605 | 5.605 | 5,635,563 | -0.13(-2.20%) |
Oct 22, 2003 | 5.686 | 5.749 | 5.617 | 5.732 | 3,226,889 | +0.02(+0.30%) |
Oct 21, 2003 | 5.439 | 6.001 | 5.709 | 5.714 | 17,723,164 | +0.28(+5.07%) |
Oct 20, 2003 | 5.427 | 5.439 | 5.364 | 5.439 | 2,293,577 | +0.01(+0.21%) |
Oct 17, 2003 | 5.427 | 5.444 | 5.375 | 5.427 | 1,785,306 | -0.01(-0.21%) |
Oct 16, 2003 | 5.490 | 5.542 | 5.416 | 5.439 | 2,830,928 | -0.02(-0.32%) |
Oct 15, 2003 | 5.645 | 5.645 | 5.433 | 5.456 | 3,726,628 | -0.19(-3.36%) |
Oct 14, 2003 | 5.617 | 5.714 | 5.571 | 5.645 | 2,519,940 | +0.03(+0.51%) |
Oct 13, 2003 | 5.571 | 5.714 | 5.571 | 5.617 | 1,944,282 | +0.05(+0.82%) |
Oct 10, 2003 | 5.444 | 5.588 | 5.439 | 5.571 | 4,268,158 | +0.15(+2.75%) |
Oct 09, 2003 | 5.341 | 5.444 | 5.324 | 5.421 | 3,210,347 | +0.11(+2.16%) |
Oct 08, 2003 | 5.341 | 5.370 | 5.318 | 5.307 | 4,140,350 | -0.03(-0.54%) |
Oct 07, 2003 | 5.347 | 5.456 | 5.312 | 5.335 | 3,257,709 | -0.01(-0.21%) |
Oct 06, 2003 | 5.318 | 5.398 | 5.312 | 5.347 | 1,360,614 | +0.03(+0.54%) |
Oct 03, 2003 | 5.341 | 5.341 | 5.341 | 5.318 | 1,697,547 | +0.03(+0.65%) |
Oct 02, 2003 | 5.301 | 5.335 | 5.284 | 5.284 | 1,506,879 | -0.03(-0.54%) |
Oct 01, 2003 | 5.243 | 5.335 | 5.243 | 5.312 | 1,796,972 | +0.05(+0.87%) |
Sep 30, 2003 | 5.341 | 5.387 | 5.220 | 5.266 | 3,586,457 | -0.12(-2.24%) |
Sep 29, 2003 | 5.243 | 5.387 | 5.203 | 5.387 | 2,921,299 | +0.14(+2.74%) |
Sep 26, 2003 | 5.180 | 5.278 | 5.157 | 5.243 | 1,443,672 | +0.03(+0.55%) |
Sep 25, 2003 | 5.232 | 5.255 | 5.174 | 5.215 | 2,339,198 | -0.01(-0.22%) |
Sep 24, 2003 | 5.215 | 5.238 | 5.134 | 5.226 | 2,075,398 | -0.06(-1.09%) |
Sep 23, 2003 | 5.111 | 5.266 | 5.111 | 5.284 | 5,283,308 | +0.18(+3.60%) |
Sep 22, 2003 | 5.140 | 5.151 | 5.088 | 5.100 | 1,051,890 | -0.10(-1.88%) |
Sep 19, 2003 | 5.163 | 5.197 | 5.100 | 5.197 | 1,213,304 | +0.04(+0.78%) |
Sep 18, 2003 | 5.077 | 5.157 | 5.054 | 5.157 | 1,681,875 | +0.14(+2.75%) |
Sep 17, 2003 | 5.083 | 5.088 | 4.996 | 5.019 | 1,710,606 | -0.09(-1.80%) |
Sep 16, 2003 | 5.094 | 5.146 | 5.025 | 5.111 | 3,483,723 | +0.02(+0.34%) |
Sep 15, 2003 | 5.197 | 5.220 | 5.083 | 5.094 | 900,575 | -0.12(-2.31%) |
Sep 12, 2003 | 5.169 | 5.215 | 5.134 | 5.215 | 944,977 | +0.07(+1.45%) |
Sep 11, 2003 | 5.209 | 5.249 | 5.140 | 5.140 | 1,687,099 | -0.01(-0.22%) |
Sep 10, 2003 | 5.226 | 5.266 | 5.106 | 5.151 | 3,940,976 | -0.10(-1.97%) |
Sep 09, 2003 | 5.197 | 5.255 | 5.111 | 5.255 | 1,769,634 | +0.02(+0.33%) |
Sep 08, 2003 | 5.157 | 5.243 | 5.140 | 5.238 | 1,431,657 | +0.12(+2.36%) |
Sep 05, 2003 | 5.192 | 5.197 | 5.111 | 5.117 | 1,012,190 | -0.07(-1.44%) |
Sep 04, 2003 | 5.111 | 5.192 | 5.083 | 5.192 | 1,899,358 | +0.09(+1.80%) |
Sep 03, 2003 | 5.077 | 5.220 | 4.991 | 5.100 | 5,580,191 | +0.06(+1.14%) |