Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.364 | 5.402 | 5.354 | 5.388 | 11,283,724 | +0.03(+0.52%) |
Nov 26, 2003 | 5.316 | 5.417 | 5.264 | 5.360 | 34,327,580 | +0.03(+0.60%) |
Nov 25, 2003 | 5.270 | 5.390 | 5.259 | 5.328 | 49,004,152 | +0.07(+1.34%) |
Nov 24, 2003 | 5.054 | 5.281 | 5.025 | 5.258 | 56,159,320 | +0.26(+5.19%) |
Nov 21, 2003 | 5.067 | 5.071 | 4.892 | 4.998 | 53,556,904 | -0.02(-0.35%) |
Nov 20, 2003 | 5.030 | 5.130 | 4.984 | 5.016 | 49,527,280 | -0.10(-1.90%) |
Nov 19, 2003 | 4.956 | 5.153 | 4.881 | 5.113 | 69,112,704 | +0.19(+3.78%) |
Nov 18, 2003 | 5.190 | 5.206 | 4.926 | 4.927 | 59,312,456 | -0.21(-4.07%) |
Nov 17, 2003 | 5.203 | 5.283 | 5.061 | 5.136 | 50,381,620 | -0.11(-2.02%) |
Nov 14, 2003 | 5.389 | 5.420 | 5.231 | 5.242 | 40,603,088 | -0.18(-3.29%) |
Nov 13, 2003 | 5.361 | 5.452 | 5.326 | 5.421 | 36,270,916 | +0.07(+1.33%) |
Nov 12, 2003 | 5.235 | 5.351 | 5.215 | 5.349 | 42,126,064 | +0.13(+2.51%) |
Nov 11, 2003 | 5.267 | 5.331 | 5.207 | 5.218 | 40,437,688 | -0.06(-1.08%) |
Nov 10, 2003 | 5.427 | 5.448 | 5.260 | 5.275 | 29,807,298 | -0.14(-2.51%) |
Nov 07, 2003 | 5.453 | 5.491 | 5.406 | 5.411 | 32,569,144 | +0.02(+0.38%) |
Nov 06, 2003 | 5.508 | 5.531 | 5.351 | 5.391 | 38,987,920 | -0.13(-2.41%) |
Nov 05, 2003 | 5.530 | 5.564 | 5.466 | 5.524 | 31,223,214 | -0.04(-0.78%) |
Nov 04, 2003 | 5.516 | 5.646 | 5.495 | 5.567 | 35,436,380 | +0.02(+0.43%) |
Nov 03, 2003 | 5.375 | 5.543 | 5.354 | 5.543 | 39,017,756 | +0.15(+2.81%) |
Oct 31, 2003 | 5.502 | 5.541 | 5.389 | 5.392 | 30,585,682 | -0.11(-1.91%) |
Oct 30, 2003 | 5.514 | 5.631 | 5.487 | 5.497 | 48,467,976 | -0.02(-0.31%) |
Oct 29, 2003 | 5.518 | 5.580 | 5.435 | 5.514 | 47,947,268 | -0.03(-0.57%) |
Oct 28, 2003 | 5.430 | 5.546 | 5.384 | 5.546 | 52,548,496 | +0.16(+2.97%) |
Oct 27, 2003 | 5.384 | 5.413 | 5.324 | 5.386 | 35,472,976 | +0.09(+1.69%) |
Oct 24, 2003 | 5.202 | 5.297 | 5.138 | 5.296 | 40,627,900 | +0.06(+1.22%) |
Oct 23, 2003 | 5.293 | 5.335 | 5.186 | 5.233 | 50,949,676 | -0.13(-2.34%) |
Oct 22, 2003 | 5.331 | 5.372 | 5.302 | 5.358 | 38,815,716 | -0.08(-1.51%) |
Oct 21, 2003 | 5.428 | 5.492 | 5.398 | 5.440 | 47,800,172 | -0.02(-0.30%) |
Oct 20, 2003 | 5.280 | 5.481 | 5.274 | 5.456 | 64,320,308 | +0.17(+3.17%) |
Oct 17, 2003 | 5.245 | 5.309 | 5.177 | 5.289 | 176,327,520 | -0.25(-4.59%) |
Oct 16, 2003 | 5.553 | 5.620 | 5.526 | 5.543 | 44,706,308 | -0.01(-0.17%) |
Oct 15, 2003 | 5.712 | 5.713 | 5.535 | 5.553 | 40,463,528 | -0.09(-1.59%) |
Oct 14, 2003 | 5.651 | 5.726 | 5.640 | 5.642 | 37,086,724 | -0.04(-0.78%) |
Oct 13, 2003 | 5.646 | 5.712 | 5.522 | 5.687 | 78,299,792 | -0.14(-2.43%) |
Oct 10, 2003 | 5.813 | 5.832 | 5.745 | 5.829 | 29,283,160 | +0.02(+0.35%) |
Oct 09, 2003 | 5.776 | 5.938 | 5.745 | 5.808 | 72,173,864 | +0.17(+3.04%) |
Oct 08, 2003 | 5.558 | 5.717 | 5.522 | 5.637 | 60,165,592 | +0.10(+1.88%) |
Oct 07, 2003 | 5.497 | 5.563 | 5.447 | 5.533 | 38,426,304 | -0.02(-0.43%) |
Oct 06, 2003 | 5.577 | 5.584 | 5.482 | 5.557 | 27,589,982 | +0.03(+0.51%) |
Oct 03, 2003 | 5.406 | 5.601 | 5.384 | 5.529 | 67,107,208 | +0.22(+4.08%) |
Oct 02, 2003 | 5.250 | 5.338 | 5.236 | 5.312 | 35,401,676 | +0.04(+0.73%) |
Oct 01, 2003 | 5.160 | 5.278 | 5.056 | 5.273 | 70,872,624 | +0.10(+1.98%) |
Sep 30, 2003 | 5.344 | 5.350 | 5.138 | 5.171 | 47,461,676 | -0.19(-3.61%) |
Sep 29, 2003 | 5.297 | 5.376 | 5.239 | 5.365 | 34,134,128 | +0.14(+2.64%) |
Sep 26, 2003 | 5.326 | 5.377 | 5.214 | 5.227 | 39,705,292 | -0.12(-2.24%) |
Sep 25, 2003 | 5.306 | 5.470 | 5.256 | 5.347 | 54,193,344 | +0.06(+1.20%) |
Sep 24, 2003 | 5.375 | 5.519 | 5.272 | 5.283 | 69,576,712 | -0.05(-1.01%) |
Sep 23, 2003 | 5.257 | 5.355 | 5.216 | 5.337 | 42,067,072 | +0.12(+2.31%) |
Sep 22, 2003 | 5.220 | 5.237 | 5.160 | 5.216 | 46,509,352 | -0.08(-1.46%) |
Sep 19, 2003 | 5.389 | 5.495 | 5.278 | 5.293 | 45,032,908 | -0.07(-1.24%) |
Sep 18, 2003 | 5.287 | 5.371 | 5.239 | 5.360 | 41,922,648 | +0.06(+1.16%) |
Sep 17, 2003 | 5.282 | 5.354 | 5.235 | 5.298 | 35,860,804 | +0.01(+0.11%) |
Sep 16, 2003 | 5.205 | 5.312 | 5.177 | 5.293 | 41,206,880 | +0.10(+1.89%) |
Sep 15, 2003 | 5.127 | 5.223 | 5.109 | 5.194 | 53,600,012 | +0.12(+2.39%) |
Sep 12, 2003 | 4.991 | 5.076 | 4.917 | 5.073 | 38,120,716 | +0.09(+1.78%) |
Sep 11, 2003 | 5.013 | 5.061 | 4.965 | 4.984 | 40,219,716 | +0.03(+0.56%) |
Sep 10, 2003 | 4.883 | 5.056 | 4.862 | 4.956 | 66,113,632 | +0.05(+1.06%) |
Sep 09, 2003 | 5.000 | 5.032 | 4.871 | 4.904 | 67,147,832 | -0.14(-2.77%) |
Sep 08, 2003 | 5.110 | 5.196 | 5.013 | 5.044 | 48,895,800 | -0.05(-1.00%) |
Sep 05, 2003 | 5.100 | 5.210 | 5.061 | 5.095 | 47,476,236 | -0.07(-1.44%) |
Sep 04, 2003 | 5.045 | 5.188 | 4.899 | 5.169 | 85,879,104 | +0.11(+2.15%) |
Sep 03, 2003 | 5.321 | 5.336 | 5.053 | 5.060 | 82,464,272 | -0.22(-4.13%) |