Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.753 | 5.794 | 5.737 | 5.764 | 2,134,957 | +0.00(+0.03%) |
Nov 26, 2003 | 5.752 | 5.813 | 5.750 | 5.763 | 5,275,031 | +0.01(+0.19%) |
Nov 25, 2003 | 5.706 | 5.783 | 5.673 | 5.752 | 5,200,896 | +0.06(+1.05%) |
Nov 24, 2003 | 5.649 | 5.698 | 5.599 | 5.692 | 4,367,277 | +0.06(+1.14%) |
Nov 21, 2003 | 5.648 | 5.681 | 5.610 | 5.627 | 2,816,489 | -0.02(-0.36%) |
Nov 20, 2003 | 5.648 | 5.709 | 5.621 | 5.648 | 2,786,899 | -0.01(-0.22%) |
Nov 19, 2003 | 5.681 | 5.689 | 5.646 | 5.660 | 4,211,689 | -0.03(-0.50%) |
Nov 18, 2003 | 5.715 | 5.720 | 5.667 | 5.689 | 3,737,607 | -0.03(-0.44%) |
Nov 17, 2003 | 5.690 | 5.737 | 5.675 | 5.714 | 3,402,250 | -0.01(-0.19%) |
Nov 14, 2003 | 5.667 | 5.752 | 5.645 | 5.725 | 3,016,940 | +0.05(+0.91%) |
Nov 13, 2003 | 5.662 | 5.690 | 5.646 | 5.673 | 3,077,711 | +0.01(+0.22%) |
Nov 12, 2003 | 5.629 | 5.660 | 5.588 | 5.660 | 2,047,459 | +0.05(+0.90%) |
Nov 11, 2003 | 5.654 | 5.657 | 5.594 | 5.610 | 2,799,308 | -0.06(-1.00%) |
Nov 10, 2003 | 5.656 | 5.692 | 5.648 | 5.667 | 2,167,411 | -0.00(-0.03%) |
Nov 07, 2003 | 5.646 | 5.664 | 5.631 | 5.668 | 3,130,528 | +0.03(+0.45%) |
Nov 06, 2003 | 5.602 | 5.651 | 5.571 | 5.643 | 2,423,224 | +0.05(+0.81%) |
Nov 05, 2003 | 5.580 | 5.612 | 5.568 | 5.598 | 5,053,899 | +0.03(+0.54%) |
Nov 04, 2003 | 5.580 | 5.598 | 5.544 | 5.568 | 3,152,164 | -0.03(-0.48%) |
Nov 03, 2003 | 5.541 | 5.605 | 5.544 | 5.594 | 3,654,430 | +0.05(+0.96%) |
Oct 31, 2003 | 5.563 | 5.579 | 5.492 | 5.541 | 5,940,973 | -0.01(-0.14%) |
Oct 30, 2003 | 5.623 | 5.623 | 5.535 | 5.549 | 4,157,917 | -0.08(-1.51%) |
Oct 29, 2003 | 5.615 | 5.659 | 5.613 | 5.634 | 2,893,488 | +0.03(+0.50%) |
Oct 28, 2003 | 5.698 | 5.700 | 5.558 | 5.605 | 6,967,089 | -0.10(-1.74%) |
Oct 27, 2003 | 5.767 | 5.777 | 5.692 | 5.704 | 3,377,114 | -0.02(-0.38%) |
Oct 24, 2003 | 5.701 | 5.728 | 5.686 | 5.726 | 3,026,803 | +0.02(+0.39%) |
Oct 23, 2003 | 5.675 | 5.706 | 5.626 | 5.704 | 3,580,429 | +0.03(+0.53%) |
Oct 22, 2003 | 5.717 | 5.734 | 5.563 | 5.675 | 3,091,711 | -0.04(-0.74%) |
Oct 21, 2003 | 5.626 | 5.785 | 5.610 | 5.717 | 5,651,115 | +0.13(+2.33%) |
Oct 20, 2003 | 5.673 | 5.673 | 5.571 | 5.587 | 5,598,616 | -0.09(-1.61%) |
Oct 17, 2003 | 5.733 | 5.733 | 5.646 | 5.678 | 2,725,173 | -0.04(-0.69%) |
Oct 16, 2003 | 5.728 | 5.742 | 5.689 | 5.717 | 4,601,136 | +0.01(+0.22%) |
Oct 15, 2003 | 5.763 | 5.777 | 5.676 | 5.704 | 2,781,490 | -0.06(-1.01%) |
Oct 14, 2003 | 5.752 | 5.752 | 5.728 | 5.763 | 2,796,126 | -0.01(-0.22%) |
Oct 13, 2003 | 5.734 | 5.778 | 5.720 | 5.775 | 2,518,041 | +0.04(+0.71%) |
Oct 10, 2003 | 5.670 | 5.753 | 5.670 | 5.734 | 7,263,628 | +0.06(+1.08%) |
Oct 09, 2003 | 5.715 | 5.715 | 5.668 | 5.673 | 3,584,565 | +0.02(+0.28%) |
Oct 08, 2003 | 5.697 | 5.697 | 5.609 | 5.657 | 2,729,945 | -0.05(-0.91%) |
Oct 07, 2003 | 5.686 | 5.722 | 5.618 | 5.709 | 2,661,220 | +0.02(+0.41%) |
Oct 06, 2003 | 5.649 | 5.686 | 5.649 | 5.686 | 2,851,170 | +0.00(+0.08%) |
Oct 03, 2003 | 5.692 | 5.726 | 5.678 | 5.681 | 3,402,250 | +0.03(+0.53%) |
Oct 02, 2003 | 5.576 | 5.653 | 5.576 | 5.651 | 2,994,667 | -0.01(-0.22%) |
Oct 01, 2003 | 5.563 | 5.664 | 5.513 | 5.664 | 4,475,456 | +0.13(+2.30%) |
Sep 30, 2003 | 5.508 | 5.563 | 5.453 | 5.536 | 4,145,826 | +0.03(+0.54%) |
Sep 29, 2003 | 5.499 | 5.499 | 5.489 | 5.506 | 5,007,446 | -0.01(-0.23%) |
Sep 26, 2003 | 5.497 | 5.519 | 5.444 | 5.519 | 3,904,649 | +0.02(+0.40%) |
Sep 25, 2003 | 5.530 | 5.539 | 5.486 | 5.497 | 3,120,029 | -0.02(-0.37%) |
Sep 24, 2003 | 5.513 | 5.616 | 5.516 | 5.517 | 4,496,138 | +0.00(+0.09%) |
Sep 23, 2003 | 5.514 | 5.528 | 5.486 | 5.513 | 2,631,311 | -0.00(-0.03%) |
Sep 22, 2003 | 5.500 | 5.514 | 5.453 | 5.514 | 4,113,054 | +0.02(+0.29%) |
Sep 19, 2003 | 5.472 | 5.508 | 5.472 | 5.499 | 4,684,816 | -0.01(-0.17%) |
Sep 18, 2003 | 5.472 | 5.508 | 5.445 | 5.508 | 4,531,773 | +0.02(+0.34%) |
Sep 17, 2003 | 5.510 | 5.505 | 5.472 | 5.489 | 3,772,288 | -0.02(-0.37%) |
Sep 16, 2003 | 5.491 | 5.516 | 5.477 | 5.510 | 5,109,898 | +0.03(+0.46%) |
Sep 15, 2003 | 5.508 | 5.538 | 5.483 | 5.484 | 2,875,670 | -0.06(-1.02%) |
Sep 12, 2003 | 5.473 | 5.543 | 5.473 | 5.541 | 5,943,200 | +0.04(+0.74%) |
Sep 11, 2003 | 5.530 | 5.533 | 5.494 | 5.500 | 3,568,338 | +0.00(+0.00%) |
Sep 10, 2003 | 5.525 | 5.555 | 5.472 | 5.500 | 4,485,002 | -0.03(-0.46%) |
Sep 09, 2003 | 5.561 | 5.563 | 5.495 | 5.525 | 4,144,872 | -0.04(-0.65%) |
Sep 08, 2003 | 5.453 | 5.561 | 5.434 | 5.561 | 4,072,010 | +0.10(+1.81%) |
Sep 05, 2003 | 5.467 | 5.500 | 5.444 | 5.462 | 6,921,271 | -0.04(-0.66%) |
Sep 04, 2003 | 5.508 | 5.539 | 5.489 | 5.499 | 4,204,053 | -0.03(-0.60%) |
Sep 03, 2003 | 5.539 | 5.555 | 5.500 | 5.532 | 5,167,488 | -0.02(-0.28%) |