Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.503 | 5.527 | 5.476 | 5.487 | 1,521,510 | +0.02(+0.43%) |
Nov 26, 2003 | 5.493 | 5.520 | 5.395 | 5.463 | 7,356,295 | +0.00(+0.06%) |
Nov 25, 2003 | 5.487 | 5.520 | 5.433 | 5.460 | 2,427,027 | -0.02(-0.37%) |
Nov 24, 2003 | 5.419 | 5.487 | 5.392 | 5.480 | 5,524,602 | +0.15(+2.72%) |
Nov 21, 2003 | 5.355 | 5.419 | 5.318 | 5.335 | 4,926,892 | +0.04(+0.77%) |
Nov 20, 2003 | 5.309 | 5.419 | 5.287 | 5.294 | 8,395,872 | -0.17(-3.15%) |
Nov 19, 2003 | 5.439 | 5.483 | 5.395 | 5.466 | 3,851,548 | +0.02(+0.37%) |
Nov 18, 2003 | 5.554 | 5.581 | 5.443 | 5.446 | 5,519,288 | -0.09(-1.65%) |
Nov 17, 2003 | 5.635 | 5.655 | 5.466 | 5.537 | 4,500,817 | -0.22(-3.76%) |
Nov 14, 2003 | 5.774 | 5.858 | 5.720 | 5.753 | 8,709,146 | +0.05(+0.89%) |
Nov 13, 2003 | 5.601 | 5.740 | 5.598 | 5.703 | 7,759,780 | +0.08(+1.50%) |
Nov 12, 2003 | 5.460 | 5.669 | 5.406 | 5.618 | 12,847,153 | +0.34(+6.39%) |
Nov 11, 2003 | 5.260 | 5.287 | 5.223 | 5.281 | 5,597,850 | -0.09(-1.70%) |
Nov 10, 2003 | 5.439 | 5.463 | 5.335 | 5.372 | 4,517,483 | -0.17(-3.11%) |
Nov 07, 2003 | 5.662 | 5.682 | 5.514 | 5.544 | 5,502,000 | -0.05(-0.91%) |
Nov 06, 2003 | 5.591 | 5.645 | 5.551 | 5.595 | 7,674,504 | +0.20(+3.69%) |
Nov 05, 2003 | 5.395 | 5.422 | 5.321 | 5.395 | 14,828,221 | -0.20(-3.62%) |
Nov 04, 2003 | 5.649 | 5.652 | 5.598 | 5.598 | 9,272,669 | -0.08(-1.37%) |
Nov 03, 2003 | 5.753 | 5.797 | 5.608 | 5.676 | 12,126,869 | -0.09(-1.58%) |
Oct 31, 2003 | 5.811 | 5.878 | 5.757 | 5.767 | 11,778,231 | -0.18(-3.06%) |
Oct 30, 2003 | 6.293 | 6.223 | 5.942 | 5.949 | 26,416,284 | -0.34(-5.47%) |
Oct 29, 2003 | 6.050 | 6.364 | 6.044 | 6.293 | 13,523,775 | +0.25(+4.13%) |
Oct 28, 2003 | 5.942 | 6.049 | 5.888 | 6.044 | 7,959,235 | +0.17(+2.93%) |
Oct 27, 2003 | 5.888 | 5.922 | 5.858 | 5.871 | 5,027,936 | +0.05(+0.87%) |
Oct 24, 2003 | 5.679 | 5.895 | 5.672 | 5.821 | 12,672,023 | +0.14(+2.50%) |
Oct 23, 2003 | 5.672 | 5.740 | 5.642 | 5.679 | 3,937,997 | -0.09(-1.64%) |
Oct 22, 2003 | 5.858 | 5.858 | 5.760 | 5.774 | 7,692,067 | -0.17(-2.79%) |
Oct 21, 2003 | 5.912 | 5.956 | 5.865 | 5.939 | 2,552,764 | +0.02(+0.34%) |
Oct 20, 2003 | 5.939 | 5.976 | 5.861 | 5.919 | 4,265,598 | -0.03(-0.45%) |
Oct 17, 2003 | 6.034 | 6.061 | 5.942 | 5.946 | 7,357,619 | -0.08(-1.29%) |
Oct 16, 2003 | 6.006 | 6.088 | 6.006 | 6.023 | 8,083,814 | -0.16(-2.62%) |
Oct 15, 2003 | 6.300 | 6.314 | 6.162 | 6.185 | 7,378,043 | +0.08(+1.27%) |
Oct 14, 2003 | 6.061 | 6.108 | 6.020 | 6.108 | 7,618,449 | +0.06(+1.06%) |
Oct 13, 2003 | 5.986 | 6.084 | 5.979 | 6.044 | 5,307,390 | +0.22(+3.71%) |
Oct 10, 2003 | 5.855 | 5.875 | 5.747 | 5.828 | 5,708,810 | +0.02(+0.29%) |
Oct 09, 2003 | 5.848 | 5.929 | 5.780 | 5.811 | 10,897,454 | +0.03(+0.47%) |
Oct 08, 2003 | 5.817 | 5.892 | 5.753 | 5.784 | 8,410,835 | +0.05(+0.94%) |
Oct 07, 2003 | 5.557 | 5.736 | 5.541 | 5.730 | 7,426,732 | +0.14(+2.47%) |
Oct 06, 2003 | 5.436 | 5.611 | 5.436 | 5.592 | 7,990,213 | +0.18(+3.31%) |
Oct 03, 2003 | 5.237 | 5.449 | 5.233 | 5.412 | 15,028,572 | +0.31(+6.02%) |
Oct 02, 2003 | 5.054 | 5.159 | 5.054 | 5.105 | 11,213,779 | +0.05(+1.07%) |
Oct 01, 2003 | 4.892 | 5.051 | 4.886 | 5.051 | 6,795,912 | +0.09(+1.77%) |
Sep 30, 2003 | 4.990 | 5.007 | 4.872 | 4.963 | 9,075,520 | -0.11(-2.13%) |
Sep 29, 2003 | 5.135 | 5.135 | 5.027 | 5.071 | 8,802,422 | +0.08(+1.69%) |
Sep 26, 2003 | 4.953 | 5.041 | 4.933 | 4.987 | 4,729,008 | +0.03(+0.54%) |
Sep 25, 2003 | 5.051 | 5.071 | 4.956 | 4.960 | 5,749,310 | -0.07(-1.41%) |
Sep 24, 2003 | 5.152 | 5.206 | 5.004 | 5.031 | 16,794,232 | -0.27(-5.10%) |
Sep 23, 2003 | 5.270 | 5.314 | 5.230 | 5.301 | 7,487,082 | +0.01(+0.26%) |
Sep 22, 2003 | 5.255 | 5.335 | 5.169 | 5.287 | 14,946,420 | -0.14(-2.49%) |
Sep 19, 2003 | 5.456 | 5.466 | 5.368 | 5.422 | 12,851,131 | -0.15(-2.67%) |
Sep 18, 2003 | 5.520 | 5.574 | 5.466 | 5.571 | 10,600,285 | -0.04(-0.72%) |
Sep 17, 2003 | 5.571 | 5.611 | 5.514 | 5.611 | 8,502,360 | +0.08(+1.40%) |
Sep 16, 2003 | 5.497 | 5.547 | 5.463 | 5.534 | 9,446,164 | +0.09(+1.74%) |
Sep 15, 2003 | 5.534 | 5.551 | 5.426 | 5.439 | 10,193,596 | -0.17(-2.95%) |
Sep 12, 2003 | 5.655 | 5.665 | 5.571 | 5.605 | 8,742,022 | +0.07(+1.28%) |
Sep 11, 2003 | 5.537 | 5.584 | 5.510 | 5.534 | 6,895,049 | +0.06(+1.11%) |
Sep 10, 2003 | 5.605 | 5.638 | 5.470 | 5.473 | 10,170,198 | -0.32(-5.48%) |
Sep 09, 2003 | 5.787 | 5.868 | 5.757 | 5.790 | 12,858,615 | -0.06(-0.98%) |
Sep 08, 2003 | 5.757 | 5.909 | 5.723 | 5.848 | 12,554,143 | +0.06(+1.11%) |
Sep 05, 2003 | 5.561 | 5.828 | 5.554 | 5.784 | 13,945,788 | +0.20(+3.50%) |
Sep 04, 2003 | 5.480 | 5.625 | 5.480 | 5.588 | 7,637,866 | +0.16(+2.99%) |
Sep 03, 2003 | 5.419 | 5.480 | 5.385 | 5.426 | 13,344,053 | +0.15(+2.82%) |