Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.897 | 5.944 | 5.897 | 5.919 | 710,608 | +0.01(+0.15%) |
Nov 26, 2003 | 5.933 | 5.965 | 5.900 | 5.910 | 457,296 | -0.02(-0.30%) |
Nov 25, 2003 | 5.995 | 6.000 | 5.919 | 5.928 | 771,100 | -0.01(-0.15%) |
Nov 24, 2003 | 6.088 | 6.126 | 5.894 | 5.936 | 1,115,200 | -0.08(-1.27%) |
Nov 21, 2003 | 5.963 | 6.048 | 5.885 | 6.013 | 2,116,640 | +0.05(+0.84%) |
Nov 20, 2003 | 5.848 | 5.963 | 5.824 | 5.963 | 774,172 | +0.10(+1.73%) |
Nov 19, 2003 | 5.920 | 5.939 | 5.859 | 5.861 | 1,039,120 | -0.02(-0.30%) |
Nov 18, 2003 | 5.940 | 6.025 | 5.872 | 5.879 | 538,316 | -0.09(-1.51%) |
Nov 17, 2003 | 5.994 | 6.001 | 5.955 | 5.969 | 689,616 | +0.00(+0.00%) |
Nov 14, 2003 | 5.975 | 6.009 | 5.956 | 5.969 | 572,276 | -0.01(-0.10%) |
Nov 13, 2003 | 6.008 | 6.008 | 5.941 | 5.975 | 448,228 | -0.02(-0.40%) |
Nov 12, 2003 | 5.938 | 6.000 | 5.889 | 5.999 | 782,932 | +0.09(+1.46%) |
Nov 11, 2003 | 5.999 | 5.999 | 5.848 | 5.912 | 686,208 | -0.09(-1.46%) |
Nov 10, 2003 | 6.096 | 6.156 | 5.906 | 6.000 | 1,637,052 | -0.07(-1.13%) |
Nov 07, 2003 | 6.054 | 6.140 | 6.011 | 6.069 | 608,784 | +0.03(+0.46%) |
Nov 06, 2003 | 6.006 | 6.047 | 5.941 | 6.041 | 612,848 | +0.04(+0.75%) |
Nov 05, 2003 | 5.916 | 6.009 | 5.912 | 5.996 | 620,852 | +0.07(+1.20%) |
Nov 04, 2003 | 5.986 | 6.006 | 5.907 | 5.925 | 740,268 | -0.04(-0.75%) |
Nov 03, 2003 | 5.944 | 5.984 | 5.906 | 5.970 | 1,295,040 | +0.06(+0.97%) |
Oct 31, 2003 | 5.933 | 5.951 | 5.829 | 5.912 | 623,212 | -0.03(-0.48%) |
Oct 30, 2003 | 5.960 | 6.004 | 5.941 | 5.941 | 613,076 | -0.02(-0.31%) |
Oct 29, 2003 | 5.926 | 6.030 | 5.869 | 5.960 | 697,992 | +0.03(+0.46%) |
Oct 28, 2003 | 5.969 | 5.969 | 5.850 | 5.933 | 858,368 | -0.01(-0.19%) |
Oct 27, 2003 | 5.880 | 5.995 | 5.879 | 5.944 | 1,983,600 | +0.05(+0.93%) |
Oct 24, 2003 | 5.775 | 5.906 | 5.731 | 5.889 | 1,199,600 | +0.10(+1.75%) |
Oct 23, 2003 | 5.706 | 5.787 | 5.701 | 5.787 | 1,577,200 | +0.03(+0.56%) |
Oct 22, 2003 | 5.694 | 5.801 | 5.694 | 5.755 | 1,844,800 | -0.00(-0.07%) |
Oct 21, 2003 | 5.812 | 5.835 | 5.622 | 5.759 | 1,799,880 | +0.00(+0.07%) |
Oct 20, 2003 | 5.465 | 5.825 | 5.404 | 5.755 | 4,431,644 | +0.30(+5.48%) |
Oct 17, 2003 | 5.550 | 5.562 | 5.428 | 5.456 | 385,432 | -0.08(-1.49%) |
Oct 16, 2003 | 5.491 | 5.548 | 5.490 | 5.539 | 381,420 | +0.05(+0.87%) |
Oct 15, 2003 | 5.486 | 5.520 | 5.481 | 5.491 | 397,016 | -0.00(-0.07%) |
Oct 14, 2003 | 5.486 | 5.522 | 5.438 | 5.495 | 552,960 | +0.03(+0.62%) |
Oct 13, 2003 | 5.479 | 5.494 | 5.412 | 5.461 | 558,144 | +0.03(+0.58%) |
Oct 10, 2003 | 5.575 | 5.620 | 5.407 | 5.430 | 798,508 | -0.17(-3.08%) |
Oct 09, 2003 | 5.551 | 5.652 | 5.544 | 5.603 | 408,660 | +0.07(+1.24%) |
Oct 08, 2003 | 5.609 | 5.609 | 5.494 | 5.534 | 383,944 | -0.04(-0.74%) |
Oct 07, 2003 | 5.598 | 5.654 | 5.562 | 5.575 | 914,488 | -0.01(-0.25%) |
Oct 06, 2003 | 5.438 | 5.594 | 5.401 | 5.589 | 1,126,492 | +0.17(+3.18%) |
Oct 03, 2003 | 5.379 | 5.492 | 5.379 | 5.416 | 788,432 | +0.03(+0.49%) |
Oct 02, 2003 | 5.380 | 5.405 | 5.366 | 5.390 | 2,282,072 | +0.00(+0.02%) |
Oct 01, 2003 | 5.325 | 5.475 | 5.324 | 5.389 | 1,569,684 | +0.07(+1.32%) |
Sep 30, 2003 | 5.338 | 5.393 | 5.301 | 5.319 | 1,695,104 | -0.03(-0.61%) |
Sep 29, 2003 | 5.360 | 5.395 | 5.319 | 5.351 | 1,341,760 | -0.03(-0.53%) |
Sep 26, 2003 | 5.466 | 5.511 | 5.374 | 5.380 | 2,080,612 | -0.10(-1.76%) |
Sep 25, 2003 | 5.631 | 5.646 | 5.452 | 5.476 | 878,432 | -0.14(-2.58%) |
Sep 24, 2003 | 5.702 | 5.690 | 5.598 | 5.621 | 492,892 | -0.08(-1.42%) |
Sep 23, 2003 | 5.549 | 5.702 | 5.541 | 5.702 | 520,784 | +0.09(+1.63%) |
Sep 22, 2003 | 5.634 | 5.655 | 5.534 | 5.611 | 671,040 | -0.04(-0.77%) |
Sep 19, 2003 | 5.616 | 5.673 | 5.556 | 5.655 | 1,449,028 | +0.01(+0.11%) |
Sep 18, 2003 | 5.595 | 5.671 | 5.570 | 5.649 | 1,057,540 | +0.04(+0.78%) |
Sep 17, 2003 | 5.593 | 5.625 | 5.585 | 5.605 | 1,051,752 | +0.01(+0.20%) |
Sep 16, 2003 | 5.562 | 5.614 | 5.551 | 5.594 | 1,005,484 | +0.01(+0.20%) |
Sep 15, 2003 | 5.506 | 5.624 | 5.493 | 5.583 | 1,211,600 | +0.09(+1.57%) |
Sep 12, 2003 | 5.423 | 5.522 | 5.393 | 5.496 | 819,600 | +0.06(+1.13%) |
Sep 11, 2003 | 5.384 | 5.438 | 5.346 | 5.435 | 1,200,800 | +0.07(+1.38%) |
Sep 10, 2003 | 5.275 | 5.480 | 5.275 | 5.361 | 1,504,000 | +0.07(+1.28%) |
Sep 09, 2003 | 5.301 | 5.355 | 5.269 | 5.294 | 1,326,800 | -0.03(-0.59%) |
Sep 08, 2003 | 5.189 | 5.327 | 5.184 | 5.325 | 591,600 | +0.12(+2.40%) |
Sep 05, 2003 | 5.176 | 5.223 | 5.176 | 5.200 | 821,600 | -0.02(-0.34%) |
Sep 04, 2003 | 5.219 | 5.251 | 5.186 | 5.218 | 554,000 | +0.03(+0.58%) |
Sep 03, 2003 | 5.188 | 5.231 | 5.176 | 5.188 | 664,400 | -0.01(-0.24%) |