Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.617 | 5.629 | 5.588 | 5.602 | 1,519,984 | -0.05(-0.83%) |
Nov 26, 2003 | 5.596 | 5.664 | 5.560 | 5.649 | 2,265,450 | +0.04(+0.67%) |
Nov 25, 2003 | 5.602 | 5.674 | 5.598 | 5.611 | 3,113,398 | +0.01(+0.26%) |
Nov 24, 2003 | 5.617 | 5.638 | 5.574 | 5.596 | 2,860,865 | -0.03(-0.50%) |
Nov 21, 2003 | 5.503 | 5.633 | 5.432 | 5.625 | 3,427,228 | +0.04(+0.69%) |
Nov 20, 2003 | 5.575 | 5.606 | 5.535 | 5.586 | 3,504,807 | -0.02(-0.30%) |
Nov 19, 2003 | 5.615 | 5.638 | 5.528 | 5.603 | 3,722,860 | -0.02(-0.30%) |
Nov 18, 2003 | 5.690 | 5.721 | 5.544 | 5.619 | 5,571,999 | -0.12(-2.15%) |
Nov 17, 2003 | 5.738 | 5.851 | 5.696 | 5.742 | 2,112,845 | -0.11(-1.84%) |
Nov 14, 2003 | 5.897 | 5.950 | 5.824 | 5.850 | 3,391,471 | +0.01(+0.09%) |
Nov 13, 2003 | 5.883 | 5.930 | 5.835 | 5.845 | 2,889,598 | -0.03(-0.57%) |
Nov 12, 2003 | 5.878 | 5.885 | 5.795 | 5.878 | 3,789,265 | -0.01(-0.18%) |
Nov 11, 2003 | 5.910 | 5.921 | 5.849 | 5.889 | 3,001,338 | -0.01(-0.19%) |
Nov 10, 2003 | 5.998 | 5.998 | 5.891 | 5.900 | 3,330,812 | -0.13(-2.23%) |
Nov 07, 2003 | 6.077 | 6.077 | 5.983 | 6.035 | 5,004,359 | -0.04(-0.69%) |
Nov 06, 2003 | 6.033 | 6.107 | 6.024 | 6.077 | 3,637,618 | +0.05(+0.87%) |
Nov 05, 2003 | 5.822 | 6.066 | 5.808 | 6.024 | 7,376,441 | +0.18(+3.15%) |
Nov 04, 2003 | 5.843 | 5.846 | 5.813 | 5.841 | 5,435,037 | +0.02(+0.40%) |
Nov 03, 2003 | 5.961 | 5.984 | 5.732 | 5.818 | 10,679,035 | -0.14(-2.33%) |
Oct 31, 2003 | 5.022 | 5.973 | 5.503 | 5.957 | 27,561,808 | +0.93(+18.61%) |
Oct 30, 2003 | 5.212 | 5.215 | 4.907 | 5.022 | 7,646,214 | -0.19(-3.65%) |
Oct 29, 2003 | 5.064 | 5.212 | 5.044 | 5.212 | 4,704,576 | +0.14(+2.74%) |
Oct 28, 2003 | 4.941 | 5.075 | 4.921 | 5.073 | 3,893,663 | +0.16(+3.21%) |
Oct 27, 2003 | 4.883 | 4.948 | 4.848 | 4.916 | 4,689,891 | +0.03(+0.68%) |
Oct 24, 2003 | 4.937 | 4.947 | 4.825 | 4.882 | 3,531,625 | -0.06(-1.12%) |
Oct 23, 2003 | 4.908 | 4.958 | 4.894 | 4.937 | 2,203,833 | +0.03(+0.60%) |
Oct 22, 2003 | 4.946 | 4.957 | 4.807 | 4.908 | 2,505,531 | -0.04(-0.76%) |
Oct 21, 2003 | 4.926 | 4.972 | 4.920 | 4.946 | 2,441,680 | +0.02(+0.47%) |
Oct 20, 2003 | 4.928 | 4.937 | 4.895 | 4.923 | 2,403,369 | -0.01(-0.23%) |
Oct 17, 2003 | 4.941 | 4.949 | 4.919 | 4.934 | 2,304,719 | -0.00(-0.08%) |
Oct 16, 2003 | 4.912 | 4.924 | 4.887 | 4.939 | 2,881,936 | +0.02(+0.42%) |
Oct 15, 2003 | 4.980 | 4.980 | 4.889 | 4.918 | 3,157,136 | -0.06(-1.26%) |
Oct 14, 2003 | 4.899 | 4.992 | 4.889 | 4.980 | 5,443,338 | +0.08(+1.71%) |
Oct 13, 2003 | 4.871 | 4.913 | 4.875 | 4.897 | 2,851,926 | +0.03(+0.54%) |
Oct 10, 2003 | 4.874 | 4.909 | 4.839 | 4.871 | 2,144,451 | -0.01(-0.30%) |
Oct 09, 2003 | 4.855 | 4.915 | 4.854 | 4.885 | 5,356,181 | +0.04(+0.91%) |
Oct 08, 2003 | 4.808 | 4.857 | 4.801 | 4.841 | 5,956,704 | +0.02(+0.48%) |
Oct 07, 2003 | 4.794 | 4.828 | 4.763 | 4.818 | 4,398,409 | +0.01(+0.11%) |
Oct 06, 2003 | 4.799 | 4.818 | 4.776 | 4.813 | 3,650,069 | +0.01(+0.30%) |
Oct 03, 2003 | 4.709 | 4.867 | 4.706 | 4.799 | 9,470,131 | +0.18(+3.86%) |
Oct 02, 2003 | 4.611 | 4.638 | 4.611 | 4.620 | 3,127,764 | -0.03(-0.56%) |
Oct 01, 2003 | 4.669 | 4.675 | 4.607 | 4.646 | 4,426,822 | -0.02(-0.34%) |
Sep 30, 2003 | 4.636 | 4.696 | 4.568 | 4.662 | 3,350,606 | +0.03(+0.56%) |
Sep 29, 2003 | 4.635 | 4.668 | 4.609 | 4.636 | 3,553,015 | +0.01(+0.23%) |
Sep 26, 2003 | 4.635 | 4.667 | 4.585 | 4.625 | 2,953,769 | -0.04(-0.76%) |
Sep 25, 2003 | 4.803 | 4.803 | 4.659 | 4.661 | 4,960,621 | -0.14(-2.96%) |
Sep 24, 2003 | 4.903 | 4.919 | 4.799 | 4.803 | 2,787,116 | -0.10(-2.04%) |
Sep 23, 2003 | 4.900 | 4.915 | 4.889 | 4.903 | 2,641,535 | +0.01(+0.21%) |
Sep 22, 2003 | 4.923 | 4.934 | 4.888 | 4.893 | 3,384,128 | -0.03(-0.62%) |
Sep 19, 2003 | 4.939 | 4.939 | 4.901 | 4.923 | 3,626,125 | -0.01(-0.30%) |
Sep 18, 2003 | 4.959 | 4.968 | 4.939 | 4.937 | 3,642,088 | -0.05(-1.07%) |
Sep 17, 2003 | 4.991 | 5.001 | 4.950 | 4.991 | 1,823,278 | -0.02(-0.31%) |
Sep 16, 2003 | 5.005 | 5.016 | 4.972 | 5.006 | 1,446,235 | +0.00(+0.02%) |
Sep 15, 2003 | 4.998 | 5.012 | 4.958 | 5.005 | 1,469,861 | +0.00(+0.04%) |
Sep 12, 2003 | 4.975 | 5.031 | 4.962 | 5.003 | 2,626,211 | +0.03(+0.50%) |
Sep 11, 2003 | 5.022 | 5.022 | 4.978 | 4.978 | 3,123,295 | -0.04(-0.77%) |
Sep 10, 2003 | 5.006 | 5.034 | 5.001 | 5.017 | 2,282,371 | -0.00(-0.02%) |
Sep 09, 2003 | 5.058 | 5.081 | 4.972 | 5.018 | 3,269,834 | -0.07(-1.42%) |
Sep 08, 2003 | 5.132 | 5.135 | 5.053 | 5.090 | 3,407,434 | -0.03(-0.61%) |
Sep 05, 2003 | 5.121 | 5.164 | 5.107 | 5.121 | 3,628,679 | -0.03(-0.65%) |
Sep 04, 2003 | 5.117 | 5.192 | 5.106 | 5.155 | 5,179,312 | +0.04(+0.73%) |
Sep 03, 2003 | 4.965 | 5.131 | 4.949 | 5.117 | 4,660,519 | +0.16(+3.20%) |