Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.594 | 5.606 | 5.565 | 5.579 | 1,526,241 | -0.05(-0.83%) |
Nov 26, 2003 | 5.573 | 5.641 | 5.537 | 5.625 | 2,274,776 | +0.04(+0.67%) |
Nov 25, 2003 | 5.579 | 5.650 | 5.575 | 5.588 | 3,126,214 | +0.01(+0.26%) |
Nov 24, 2003 | 5.594 | 5.615 | 5.552 | 5.573 | 2,872,642 | -0.03(-0.50%) |
Nov 21, 2003 | 5.481 | 5.610 | 5.410 | 5.601 | 3,441,336 | +0.04(+0.69%) |
Nov 20, 2003 | 5.553 | 5.583 | 5.512 | 5.563 | 3,519,235 | -0.02(-0.30%) |
Nov 19, 2003 | 5.592 | 5.615 | 5.506 | 5.580 | 3,738,185 | -0.02(-0.30%) |
Nov 18, 2003 | 5.667 | 5.697 | 5.521 | 5.596 | 5,594,936 | -0.12(-2.15%) |
Nov 17, 2003 | 5.715 | 5.827 | 5.672 | 5.719 | 2,121,543 | -0.11(-1.84%) |
Nov 14, 2003 | 5.873 | 5.926 | 5.800 | 5.826 | 3,405,432 | +0.01(+0.09%) |
Nov 13, 2003 | 5.859 | 5.906 | 5.811 | 5.821 | 2,901,493 | -0.03(-0.57%) |
Nov 12, 2003 | 5.854 | 5.860 | 5.771 | 5.854 | 3,804,864 | -0.01(-0.18%) |
Nov 11, 2003 | 5.885 | 5.897 | 5.825 | 5.865 | 3,013,693 | -0.01(-0.19%) |
Nov 10, 2003 | 5.974 | 5.974 | 5.867 | 5.876 | 3,344,523 | -0.13(-2.23%) |
Nov 07, 2003 | 6.052 | 6.052 | 5.958 | 6.010 | 5,024,960 | -0.04(-0.69%) |
Nov 06, 2003 | 6.008 | 6.082 | 6.000 | 6.052 | 3,652,593 | +0.05(+0.87%) |
Nov 05, 2003 | 5.798 | 6.041 | 5.784 | 6.000 | 7,406,807 | +0.18(+3.15%) |
Nov 04, 2003 | 5.819 | 5.822 | 5.790 | 5.817 | 5,457,411 | +0.02(+0.40%) |
Nov 03, 2003 | 5.936 | 5.959 | 5.709 | 5.794 | 10,722,995 | -0.14(-2.33%) |
Oct 31, 2003 | 5.001 | 5.949 | 5.481 | 5.932 | 27,675,268 | +0.93(+18.61%) |
Oct 30, 2003 | 5.191 | 5.194 | 4.887 | 5.001 | 7,677,690 | -0.19(-3.65%) |
Oct 29, 2003 | 5.043 | 5.191 | 5.023 | 5.191 | 4,723,943 | +0.14(+2.74%) |
Oct 28, 2003 | 4.920 | 5.054 | 4.901 | 5.052 | 3,909,691 | +0.16(+3.21%) |
Oct 27, 2003 | 4.863 | 4.928 | 4.828 | 4.895 | 4,709,197 | +0.03(+0.68%) |
Oct 24, 2003 | 4.917 | 4.927 | 4.805 | 4.862 | 3,546,163 | -0.06(-1.12%) |
Oct 23, 2003 | 4.888 | 4.938 | 4.874 | 4.917 | 2,212,905 | +0.03(+0.60%) |
Oct 22, 2003 | 4.926 | 4.937 | 4.787 | 4.888 | 2,515,846 | -0.04(-0.76%) |
Oct 21, 2003 | 4.906 | 4.952 | 4.900 | 4.926 | 2,451,731 | +0.02(+0.47%) |
Oct 20, 2003 | 4.908 | 4.917 | 4.875 | 4.903 | 2,413,263 | -0.01(-0.23%) |
Oct 17, 2003 | 4.920 | 4.929 | 4.899 | 4.914 | 2,314,206 | -0.00(-0.08%) |
Oct 16, 2003 | 4.892 | 4.904 | 4.867 | 4.918 | 2,893,800 | +0.02(+0.42%) |
Oct 15, 2003 | 4.960 | 4.960 | 4.869 | 4.897 | 3,170,132 | -0.06(-1.26%) |
Oct 14, 2003 | 4.879 | 4.971 | 4.869 | 4.960 | 5,465,746 | +0.08(+1.71%) |
Oct 13, 2003 | 4.851 | 4.893 | 4.855 | 4.877 | 2,863,666 | +0.03(+0.54%) |
Oct 10, 2003 | 4.854 | 4.889 | 4.820 | 4.851 | 2,153,279 | -0.01(-0.30%) |
Oct 09, 2003 | 4.835 | 4.894 | 4.834 | 4.865 | 5,378,230 | +0.04(+0.91%) |
Oct 08, 2003 | 4.788 | 4.837 | 4.781 | 4.822 | 5,981,225 | +0.02(+0.48%) |
Oct 07, 2003 | 4.775 | 4.808 | 4.744 | 4.799 | 4,416,515 | +0.01(+0.11%) |
Oct 06, 2003 | 4.779 | 4.799 | 4.756 | 4.794 | 3,665,095 | +0.01(+0.30%) |
Oct 03, 2003 | 4.690 | 4.847 | 4.686 | 4.779 | 9,509,116 | +0.18(+3.86%) |
Oct 02, 2003 | 4.592 | 4.619 | 4.592 | 4.601 | 3,140,640 | -0.03(-0.56%) |
Oct 01, 2003 | 4.650 | 4.656 | 4.588 | 4.627 | 4,445,046 | -0.02(-0.34%) |
Sep 30, 2003 | 4.617 | 4.677 | 4.549 | 4.643 | 3,364,399 | +0.03(+0.56%) |
Sep 29, 2003 | 4.616 | 4.649 | 4.590 | 4.617 | 3,567,641 | +0.01(+0.23%) |
Sep 26, 2003 | 4.616 | 4.648 | 4.566 | 4.606 | 2,965,928 | -0.04(-0.76%) |
Sep 25, 2003 | 4.783 | 4.783 | 4.640 | 4.642 | 4,981,041 | -0.14(-2.96%) |
Sep 24, 2003 | 4.883 | 4.899 | 4.779 | 4.783 | 2,798,590 | -0.10(-2.04%) |
Sep 23, 2003 | 4.880 | 4.894 | 4.869 | 4.883 | 2,652,409 | +0.01(+0.21%) |
Sep 22, 2003 | 4.903 | 4.914 | 4.868 | 4.873 | 3,398,059 | -0.03(-0.62%) |
Sep 19, 2003 | 4.918 | 4.918 | 4.881 | 4.903 | 3,641,052 | -0.01(-0.30%) |
Sep 18, 2003 | 4.939 | 4.947 | 4.918 | 4.917 | 3,657,081 | -0.05(-1.07%) |
Sep 17, 2003 | 4.970 | 4.981 | 4.930 | 4.970 | 1,830,784 | -0.02(-0.31%) |
Sep 16, 2003 | 4.985 | 4.995 | 4.952 | 4.986 | 1,452,189 | +0.00(+0.02%) |
Sep 15, 2003 | 4.978 | 4.991 | 4.938 | 4.985 | 1,475,911 | +0.00(+0.04%) |
Sep 12, 2003 | 4.955 | 5.011 | 4.941 | 4.983 | 2,637,022 | +0.02(+0.50%) |
Sep 11, 2003 | 5.001 | 5.001 | 4.958 | 4.958 | 3,136,152 | -0.04(-0.77%) |
Sep 10, 2003 | 4.986 | 5.013 | 4.981 | 4.996 | 2,291,766 | -0.00(-0.02%) |
Sep 09, 2003 | 5.037 | 5.060 | 4.952 | 4.997 | 3,283,294 | -0.07(-1.42%) |
Sep 08, 2003 | 5.111 | 5.114 | 5.033 | 5.069 | 3,421,460 | -0.03(-0.61%) |
Sep 05, 2003 | 5.100 | 5.143 | 5.086 | 5.100 | 3,643,617 | -0.03(-0.65%) |
Sep 04, 2003 | 5.096 | 5.171 | 5.085 | 5.134 | 5,200,633 | +0.04(+0.73%) |
Sep 03, 2003 | 4.944 | 5.110 | 4.929 | 5.096 | 4,679,704 | +0.16(+3.20%) |