Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.314 | 5.352 | 5.304 | 5.338 | 11,389,936 | +0.03(+0.52%) |
Nov 26, 2003 | 5.266 | 5.366 | 5.215 | 5.310 | 34,650,700 | +0.03(+0.60%) |
Nov 25, 2003 | 5.221 | 5.340 | 5.210 | 5.279 | 49,465,420 | +0.07(+1.34%) |
Nov 24, 2003 | 5.007 | 5.232 | 4.979 | 5.209 | 56,687,940 | +0.26(+5.19%) |
Nov 21, 2003 | 5.020 | 5.024 | 4.847 | 4.952 | 54,061,028 | -0.02(-0.35%) |
Nov 20, 2003 | 4.983 | 5.082 | 4.938 | 4.969 | 49,993,472 | -0.10(-1.90%) |
Nov 19, 2003 | 4.910 | 5.105 | 4.835 | 5.066 | 69,763,248 | +0.18(+3.78%) |
Nov 18, 2003 | 5.142 | 5.157 | 4.880 | 4.881 | 59,870,752 | -0.21(-4.07%) |
Nov 17, 2003 | 5.154 | 5.234 | 5.014 | 5.088 | 50,855,852 | -0.11(-2.02%) |
Nov 14, 2003 | 5.339 | 5.369 | 5.182 | 5.194 | 40,985,276 | -0.18(-3.29%) |
Nov 13, 2003 | 5.311 | 5.401 | 5.277 | 5.370 | 36,612,332 | +0.07(+1.33%) |
Nov 12, 2003 | 5.186 | 5.301 | 5.167 | 5.300 | 42,522,592 | +0.13(+2.51%) |
Nov 11, 2003 | 5.218 | 5.281 | 5.158 | 5.170 | 40,818,320 | -0.06(-1.08%) |
Nov 10, 2003 | 5.377 | 5.397 | 5.211 | 5.226 | 30,087,870 | -0.13(-2.51%) |
Nov 07, 2003 | 5.402 | 5.440 | 5.356 | 5.361 | 32,875,712 | +0.02(+0.38%) |
Nov 06, 2003 | 5.456 | 5.479 | 5.301 | 5.341 | 39,354,908 | -0.13(-2.41%) |
Nov 05, 2003 | 5.478 | 5.512 | 5.415 | 5.472 | 31,517,114 | -0.04(-0.78%) |
Nov 04, 2003 | 5.465 | 5.594 | 5.444 | 5.515 | 35,769,936 | +0.02(+0.43%) |
Nov 03, 2003 | 5.325 | 5.491 | 5.304 | 5.491 | 39,385,024 | +0.15(+2.81%) |
Oct 31, 2003 | 5.450 | 5.490 | 5.339 | 5.342 | 30,873,580 | -0.10(-1.91%) |
Oct 30, 2003 | 5.463 | 5.578 | 5.436 | 5.446 | 48,924,196 | -0.02(-0.31%) |
Oct 29, 2003 | 5.467 | 5.528 | 5.385 | 5.463 | 48,398,592 | -0.03(-0.57%) |
Oct 28, 2003 | 5.380 | 5.494 | 5.334 | 5.494 | 53,043,128 | +0.16(+2.97%) |
Oct 27, 2003 | 5.334 | 5.363 | 5.275 | 5.336 | 35,806,876 | +0.09(+1.69%) |
Oct 24, 2003 | 5.153 | 5.248 | 5.090 | 5.247 | 41,010,324 | +0.06(+1.22%) |
Oct 23, 2003 | 5.243 | 5.285 | 5.137 | 5.184 | 51,429,260 | -0.12(-2.34%) |
Oct 22, 2003 | 5.281 | 5.322 | 5.253 | 5.308 | 39,181,080 | -0.08(-1.51%) |
Oct 21, 2003 | 5.378 | 5.441 | 5.347 | 5.389 | 48,250,108 | -0.02(-0.30%) |
Oct 20, 2003 | 5.231 | 5.429 | 5.225 | 5.406 | 64,925,748 | +0.17(+3.17%) |
Oct 17, 2003 | 5.196 | 5.259 | 5.129 | 5.239 | 177,987,264 | -0.25(-4.59%) |
Oct 16, 2003 | 5.501 | 5.568 | 5.474 | 5.491 | 45,127,120 | -0.01(-0.17%) |
Oct 15, 2003 | 5.659 | 5.660 | 5.484 | 5.501 | 40,844,404 | -0.09(-1.59%) |
Oct 14, 2003 | 5.598 | 5.673 | 5.587 | 5.590 | 37,435,812 | -0.04(-0.78%) |
Oct 13, 2003 | 5.594 | 5.659 | 5.470 | 5.634 | 79,036,816 | -0.14(-2.43%) |
Oct 10, 2003 | 5.759 | 5.778 | 5.691 | 5.774 | 29,558,798 | +0.02(+0.35%) |
Oct 09, 2003 | 5.722 | 5.883 | 5.691 | 5.754 | 72,853,224 | +0.17(+3.04%) |
Oct 08, 2003 | 5.506 | 5.663 | 5.470 | 5.584 | 60,731,920 | +0.10(+1.88%) |
Oct 07, 2003 | 5.446 | 5.512 | 5.396 | 5.481 | 38,788,004 | -0.02(-0.43%) |
Oct 06, 2003 | 5.525 | 5.532 | 5.431 | 5.505 | 27,849,682 | +0.03(+0.51%) |
Oct 03, 2003 | 5.356 | 5.549 | 5.334 | 5.477 | 67,738,880 | +0.21(+4.08%) |
Oct 02, 2003 | 5.201 | 5.288 | 5.187 | 5.262 | 35,734,908 | +0.04(+0.73%) |
Oct 01, 2003 | 5.112 | 5.229 | 5.009 | 5.224 | 71,539,736 | +0.10(+1.98%) |
Sep 30, 2003 | 5.294 | 5.300 | 5.090 | 5.123 | 47,908,428 | -0.19(-3.61%) |
Sep 29, 2003 | 5.248 | 5.326 | 5.191 | 5.315 | 34,455,424 | +0.14(+2.64%) |
Sep 26, 2003 | 5.277 | 5.327 | 5.166 | 5.178 | 40,079,032 | -0.12(-2.24%) |
Sep 25, 2003 | 5.257 | 5.419 | 5.207 | 5.297 | 54,703,456 | +0.06(+1.20%) |
Sep 24, 2003 | 5.325 | 5.468 | 5.223 | 5.234 | 70,231,632 | -0.05(-1.01%) |
Sep 23, 2003 | 5.208 | 5.305 | 5.168 | 5.287 | 42,463,044 | +0.12(+2.31%) |
Sep 22, 2003 | 5.172 | 5.188 | 5.112 | 5.168 | 46,947,136 | -0.08(-1.46%) |
Sep 19, 2003 | 5.339 | 5.444 | 5.229 | 5.244 | 45,456,796 | -0.07(-1.24%) |
Sep 18, 2003 | 5.237 | 5.321 | 5.191 | 5.310 | 42,317,260 | +0.06(+1.16%) |
Sep 17, 2003 | 5.233 | 5.304 | 5.186 | 5.249 | 36,198,356 | +0.01(+0.11%) |
Sep 16, 2003 | 5.156 | 5.262 | 5.129 | 5.243 | 41,594,756 | +0.10(+1.89%) |
Sep 15, 2003 | 5.079 | 5.174 | 5.062 | 5.146 | 54,104,540 | +0.12(+2.39%) |
Sep 12, 2003 | 4.944 | 5.028 | 4.871 | 5.025 | 38,479,540 | +0.09(+1.78%) |
Sep 11, 2003 | 4.966 | 5.014 | 4.918 | 4.938 | 40,598,300 | +0.03(+0.56%) |
Sep 10, 2003 | 4.837 | 5.009 | 4.816 | 4.910 | 66,735,948 | +0.05(+1.06%) |
Sep 09, 2003 | 4.954 | 4.985 | 4.826 | 4.858 | 67,779,880 | -0.14(-2.77%) |
Sep 08, 2003 | 5.063 | 5.148 | 4.966 | 4.997 | 49,356,048 | -0.05(-1.00%) |
Sep 05, 2003 | 5.052 | 5.161 | 5.014 | 5.047 | 47,923,124 | -0.07(-1.44%) |
Sep 04, 2003 | 4.998 | 5.140 | 4.854 | 5.121 | 86,687,464 | +0.11(+2.15%) |
Sep 03, 2003 | 5.272 | 5.286 | 5.006 | 5.013 | 83,240,488 | -0.22(-4.13%) |