Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.549 | 5.630 | 5.549 | 5.607 | 535,266 | +0.03(+0.52%) |
Nov 26, 2003 | 5.636 | 5.636 | 5.532 | 5.578 | 1,804,923 | -0.06(-1.13%) |
Nov 25, 2003 | 5.549 | 5.642 | 5.532 | 5.642 | 1,745,756 | +0.10(+1.77%) |
Nov 24, 2003 | 5.474 | 5.578 | 5.462 | 5.543 | 2,300,226 | +0.06(+1.16%) |
Nov 21, 2003 | 5.566 | 5.566 | 5.468 | 5.480 | 1,525,007 | -0.06(-1.15%) |
Nov 20, 2003 | 5.468 | 5.642 | 5.457 | 5.543 | 2,375,654 | +0.03(+0.52%) |
Nov 19, 2003 | 5.491 | 5.538 | 5.468 | 5.514 | 2,211,995 | +0.02(+0.42%) |
Nov 18, 2003 | 5.572 | 5.572 | 5.520 | 5.491 | 1,471,203 | -0.10(-1.86%) |
Nov 17, 2003 | 5.561 | 5.624 | 5.526 | 5.595 | 1,518,779 | +0.01(+0.10%) |
Nov 14, 2003 | 5.618 | 5.636 | 5.578 | 5.590 | 1,788,142 | -0.05(-0.82%) |
Nov 13, 2003 | 5.659 | 5.665 | 5.601 | 5.636 | 2,891,544 | -0.05(-0.91%) |
Nov 12, 2003 | 5.694 | 5.728 | 5.659 | 5.688 | 1,177,447 | -0.01(-0.10%) |
Nov 11, 2003 | 5.757 | 5.775 | 5.694 | 5.694 | 3,189,280 | -0.09(-1.50%) |
Nov 10, 2003 | 5.757 | 5.780 | 5.711 | 5.780 | 1,590,747 | +0.01(+0.20%) |
Nov 07, 2003 | 5.780 | 5.786 | 5.717 | 5.769 | 2,021,867 | -0.01(-0.20%) |
Nov 06, 2003 | 5.780 | 5.792 | 5.734 | 5.780 | 2,890,333 | +0.00(+0.00%) |
Nov 05, 2003 | 5.665 | 5.838 | 5.561 | 5.780 | 5,713,543 | +0.12(+2.15%) |
Nov 04, 2003 | 5.803 | 5.803 | 5.647 | 5.659 | 3,779,042 | -0.14(-2.39%) |
Nov 03, 2003 | 5.688 | 5.838 | 5.688 | 5.798 | 3,567,381 | +0.13(+2.24%) |
Oct 31, 2003 | 5.780 | 5.780 | 5.624 | 5.670 | 1,742,469 | -0.10(-1.80%) |
Oct 30, 2003 | 5.757 | 5.780 | 5.734 | 5.775 | 1,355,465 | +0.00(+0.00%) |
Oct 29, 2003 | 5.607 | 5.780 | 5.601 | 5.775 | 2,731,172 | +0.17(+2.99%) |
Oct 28, 2003 | 5.775 | 5.775 | 5.601 | 5.607 | 2,753,316 | -0.11(-1.92%) |
Oct 27, 2003 | 5.792 | 5.815 | 5.717 | 5.717 | 2,452,986 | -0.02(-0.30%) |
Oct 24, 2003 | 5.694 | 5.780 | 5.642 | 5.734 | 2,903,136 | +0.09(+1.64%) |
Oct 23, 2003 | 5.740 | 5.775 | 5.642 | 5.642 | 5,599,189 | -0.13(-2.20%) |
Oct 22, 2003 | 5.723 | 5.786 | 5.653 | 5.769 | 3,206,061 | +0.02(+0.30%) |
Oct 21, 2003 | 5.474 | 6.040 | 5.746 | 5.751 | 17,608,772 | +0.28(+5.07%) |
Oct 20, 2003 | 5.462 | 5.474 | 5.399 | 5.474 | 2,278,774 | +0.01(+0.21%) |
Oct 17, 2003 | 5.462 | 5.480 | 5.410 | 5.462 | 1,773,783 | -0.01(-0.21%) |
Oct 16, 2003 | 5.526 | 5.578 | 5.451 | 5.474 | 2,812,656 | -0.02(-0.32%) |
Oct 15, 2003 | 5.682 | 5.682 | 5.468 | 5.491 | 3,702,575 | -0.19(-3.36%) |
Oct 14, 2003 | 5.653 | 5.751 | 5.607 | 5.682 | 2,503,675 | +0.03(+0.51%) |
Oct 13, 2003 | 5.607 | 5.751 | 5.607 | 5.653 | 1,931,733 | +0.05(+0.82%) |
Oct 10, 2003 | 5.480 | 5.624 | 5.474 | 5.607 | 4,240,609 | +0.15(+2.75%) |
Oct 09, 2003 | 5.376 | 5.480 | 5.358 | 5.457 | 3,189,626 | +0.12(+2.16%) |
Oct 08, 2003 | 5.376 | 5.405 | 5.353 | 5.341 | 4,113,626 | -0.03(-0.54%) |
Oct 07, 2003 | 5.381 | 5.491 | 5.347 | 5.370 | 3,236,682 | -0.01(-0.21%) |
Oct 06, 2003 | 5.353 | 5.433 | 5.347 | 5.381 | 1,351,832 | +0.03(+0.54%) |
Oct 03, 2003 | 5.376 | 5.376 | 5.376 | 5.353 | 1,686,590 | +0.03(+0.65%) |
Oct 02, 2003 | 5.335 | 5.370 | 5.318 | 5.318 | 1,497,153 | -0.03(-0.54%) |
Oct 01, 2003 | 5.277 | 5.370 | 5.277 | 5.347 | 1,785,374 | +0.05(+0.87%) |
Sep 30, 2003 | 5.376 | 5.422 | 5.254 | 5.301 | 3,563,309 | -0.12(-2.24%) |
Sep 29, 2003 | 5.277 | 5.422 | 5.237 | 5.422 | 2,902,444 | +0.14(+2.74%) |
Sep 26, 2003 | 5.214 | 5.312 | 5.191 | 5.277 | 1,434,354 | +0.03(+0.55%) |
Sep 25, 2003 | 5.266 | 5.289 | 5.208 | 5.249 | 2,324,100 | -0.01(-0.22%) |
Sep 24, 2003 | 5.249 | 5.272 | 5.168 | 5.260 | 2,062,003 | -0.06(-1.09%) |
Sep 23, 2003 | 5.144 | 5.301 | 5.144 | 5.318 | 5,249,207 | +0.18(+3.60%) |
Sep 22, 2003 | 5.173 | 5.185 | 5.121 | 5.133 | 1,045,101 | -0.10(-1.88%) |
Sep 19, 2003 | 5.196 | 5.231 | 5.133 | 5.231 | 1,205,473 | +0.04(+0.78%) |
Sep 18, 2003 | 5.110 | 5.191 | 5.087 | 5.191 | 1,671,020 | +0.14(+2.75%) |
Sep 17, 2003 | 5.116 | 5.121 | 5.029 | 5.052 | 1,699,565 | -0.09(-1.80%) |
Sep 16, 2003 | 5.127 | 5.179 | 5.058 | 5.144 | 3,461,238 | +0.02(+0.34%) |
Sep 15, 2003 | 5.231 | 5.254 | 5.116 | 5.127 | 894,763 | -0.12(-2.31%) |
Sep 12, 2003 | 5.202 | 5.249 | 5.168 | 5.249 | 938,878 | +0.08(+1.45%) |
Sep 11, 2003 | 5.243 | 5.283 | 5.173 | 5.173 | 1,676,210 | -0.01(-0.22%) |
Sep 10, 2003 | 5.260 | 5.301 | 5.139 | 5.185 | 3,915,540 | -0.10(-1.97%) |
Sep 09, 2003 | 5.231 | 5.289 | 5.144 | 5.289 | 1,758,212 | +0.02(+0.33%) |
Sep 08, 2003 | 5.191 | 5.277 | 5.173 | 5.272 | 1,422,417 | +0.12(+2.36%) |
Sep 05, 2003 | 5.225 | 5.231 | 5.144 | 5.150 | 1,005,656 | -0.08(-1.44%) |
Sep 04, 2003 | 5.144 | 5.225 | 5.116 | 5.225 | 1,887,098 | +0.09(+1.80%) |
Sep 03, 2003 | 5.110 | 5.254 | 5.023 | 5.133 | 5,544,175 | +0.06(+1.14%) |