Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.213 | 6.475 | 6.162 | 6.455 | 648,344 | +0.21(+3.36%) |
Nov 26, 2003 | 6.235 | 6.332 | 6.155 | 6.245 | 1,346,186 | +0.03(+0.52%) |
Nov 25, 2003 | 6.152 | 6.293 | 6.150 | 6.213 | 986,518 | +0.08(+1.26%) |
Nov 24, 2003 | 5.900 | 6.155 | 5.890 | 6.135 | 1,280,106 | +0.27(+4.69%) |
Nov 21, 2003 | 5.952 | 6.055 | 5.825 | 5.860 | 1,534,186 | -0.09(-1.51%) |
Nov 20, 2003 | 5.912 | 6.125 | 5.825 | 5.950 | 1,371,112 | +0.01(+0.13%) |
Nov 19, 2003 | 6.072 | 6.088 | 5.883 | 5.942 | 1,838,764 | -0.09(-1.57%) |
Nov 18, 2003 | 6.350 | 6.457 | 6.015 | 6.037 | 1,713,552 | -0.27(-4.32%) |
Nov 17, 2003 | 6.190 | 6.397 | 6.125 | 6.310 | 1,551,192 | +0.04(+0.68%) |
Nov 14, 2003 | 6.513 | 6.638 | 6.265 | 6.268 | 1,901,656 | -0.19(-2.98%) |
Nov 13, 2003 | 6.350 | 6.567 | 6.253 | 6.460 | 2,280,966 | +0.13(+2.05%) |
Nov 12, 2003 | 5.875 | 6.400 | 5.865 | 6.330 | 6,400,988 | +0.45(+7.70%) |
Nov 11, 2003 | 6.100 | 6.145 | 5.835 | 5.878 | 1,600,952 | -0.26(-4.24%) |
Nov 10, 2003 | 6.375 | 6.412 | 6.100 | 6.138 | 1,142,550 | -0.23(-3.69%) |
Nov 07, 2003 | 6.310 | 6.500 | 6.200 | 6.372 | 1,012,286 | +0.08(+1.31%) |
Nov 06, 2003 | 6.340 | 6.423 | 6.253 | 6.290 | 894,946 | -0.07(-1.02%) |
Nov 05, 2003 | 6.332 | 6.407 | 6.220 | 6.355 | 563,800 | +0.03(+0.47%) |
Nov 04, 2003 | 6.433 | 6.457 | 6.200 | 6.325 | 977,374 | -0.07(-1.06%) |
Nov 03, 2003 | 6.282 | 6.495 | 6.188 | 6.393 | 999,036 | +0.14(+2.24%) |
Oct 31, 2003 | 6.228 | 6.385 | 6.125 | 6.253 | 1,195,182 | -0.15(-2.42%) |
Oct 30, 2003 | 6.070 | 6.848 | 6.218 | 6.407 | 4,474,056 | +0.34(+5.56%) |
Oct 29, 2003 | 6.033 | 6.372 | 6.005 | 6.070 | 1,936,454 | +0.03(+0.50%) |
Oct 28, 2003 | 5.728 | 6.048 | 5.728 | 6.040 | 819,104 | +0.30(+5.27%) |
Oct 27, 2003 | 5.675 | 5.853 | 5.647 | 5.737 | 1,311,600 | +0.08(+1.46%) |
Oct 24, 2003 | 5.875 | 5.875 | 5.615 | 5.655 | 1,178,200 | -0.17(-2.92%) |
Oct 23, 2003 | 5.838 | 5.883 | 5.725 | 5.825 | 798,800 | -0.06(-0.98%) |
Oct 22, 2003 | 6.067 | 6.088 | 5.825 | 5.883 | 899,200 | -0.21(-3.45%) |
Oct 21, 2003 | 5.923 | 6.250 | 5.895 | 6.093 | 774,950 | +0.17(+2.87%) |
Oct 20, 2003 | 5.763 | 6.003 | 5.750 | 5.923 | 553,710 | +0.17(+2.87%) |
Oct 17, 2003 | 6.048 | 6.050 | 5.708 | 5.758 | 1,293,318 | -0.30(-4.95%) |
Oct 16, 2003 | 6.093 | 6.250 | 6.022 | 6.058 | 1,494,808 | -0.04(-0.57%) |
Oct 15, 2003 | 6.460 | 6.543 | 6.037 | 6.093 | 2,332,792 | -0.23(-3.71%) |
Oct 14, 2003 | 6.013 | 6.400 | 6.000 | 6.327 | 2,084,388 | +0.31(+5.15%) |
Oct 13, 2003 | 5.750 | 6.095 | 5.702 | 6.018 | 2,294,918 | +0.26(+4.61%) |
Oct 10, 2003 | 5.438 | 5.753 | 5.350 | 5.753 | 1,964,512 | +0.31(+5.60%) |
Oct 09, 2003 | 5.440 | 5.562 | 5.312 | 5.447 | 1,167,696 | +0.04(+0.83%) |
Oct 08, 2003 | 5.480 | 5.487 | 5.355 | 5.402 | 732,080 | -0.08(-1.46%) |
Oct 07, 2003 | 5.457 | 5.492 | 5.312 | 5.482 | 998,020 | +0.03(+0.60%) |
Oct 06, 2003 | 5.225 | 5.463 | 5.225 | 5.450 | 910,974 | +0.23(+4.31%) |
Oct 03, 2003 | 5.053 | 5.395 | 5.053 | 5.225 | 1,670,356 | +0.26(+5.18%) |
Oct 02, 2003 | 4.950 | 5.037 | 4.925 | 4.968 | 739,142 | +0.03(+0.56%) |
Oct 01, 2003 | 4.820 | 5.035 | 4.812 | 4.940 | 1,319,134 | +0.13(+2.70%) |
Sep 30, 2003 | 4.760 | 4.830 | 4.750 | 4.810 | 2,104,548 | -0.02(-0.41%) |
Sep 29, 2003 | 4.675 | 4.850 | 4.510 | 4.830 | 1,380,980 | +0.17(+3.76%) |
Sep 26, 2003 | 4.815 | 4.845 | 4.567 | 4.655 | 1,794,212 | -0.16(-3.27%) |
Sep 25, 2003 | 5.000 | 5.060 | 4.798 | 4.812 | 1,838,138 | -0.19(-3.75%) |
Sep 24, 2003 | 5.215 | 5.250 | 5.000 | 5.000 | 836,388 | -0.23(-4.40%) |
Sep 23, 2003 | 5.075 | 5.270 | 5.043 | 5.230 | 839,372 | +0.17(+3.41%) |
Sep 22, 2003 | 5.085 | 5.220 | 5.037 | 5.058 | 748,684 | -0.10(-2.03%) |
Sep 19, 2003 | 5.200 | 5.258 | 5.143 | 5.162 | 1,023,602 | -0.04(-0.72%) |
Sep 18, 2003 | 5.160 | 5.322 | 5.125 | 5.200 | 755,242 | +0.02(+0.39%) |
Sep 17, 2003 | 5.282 | 5.375 | 5.125 | 5.180 | 705,228 | -0.10(-1.94%) |
Sep 16, 2003 | 4.997 | 5.282 | 4.963 | 5.282 | 1,104,736 | +0.30(+6.07%) |
Sep 15, 2003 | 5.065 | 5.125 | 4.960 | 4.980 | 790,000 | -0.13(-2.50%) |
Sep 12, 2003 | 4.867 | 5.152 | 4.863 | 5.107 | 1,880,000 | +0.21(+4.23%) |
Sep 11, 2003 | 5.075 | 5.168 | 4.688 | 4.900 | 3,309,800 | -0.17(-3.45%) |
Sep 10, 2003 | 5.138 | 5.213 | 4.975 | 5.075 | 1,399,200 | -0.10(-2.03%) |
Sep 09, 2003 | 5.188 | 5.463 | 5.150 | 5.180 | 1,804,600 | -0.06(-1.15%) |
Sep 08, 2003 | 5.075 | 5.250 | 5.062 | 5.240 | 1,054,000 | +0.17(+3.40%) |
Sep 05, 2003 | 5.162 | 5.188 | 5.045 | 5.067 | 1,180,000 | -0.08(-1.60%) |
Sep 04, 2003 | 5.088 | 5.180 | 5.060 | 5.150 | 632,200 | +0.04(+0.73%) |
Sep 03, 2003 | 5.130 | 5.162 | 5.025 | 5.112 | 906,000 | -0.04(-0.68%) |