Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.745 | 5.771 | 5.711 | 5.764 | 370,582 | +0.03(+0.46%) |
Nov 26, 2003 | 5.801 | 5.850 | 5.715 | 5.737 | 542,233 | -0.00(-0.07%) |
Nov 25, 2003 | 5.787 | 5.884 | 5.700 | 5.741 | 1,096,062 | -0.05(-0.84%) |
Nov 24, 2003 | 5.741 | 5.831 | 5.666 | 5.790 | 1,450,033 | +0.08(+1.31%) |
Nov 21, 2003 | 5.689 | 5.775 | 5.692 | 5.715 | 877,534 | +0.03(+0.46%) |
Nov 20, 2003 | 5.494 | 5.933 | 5.479 | 5.689 | 1,939,892 | +0.12(+2.09%) |
Nov 19, 2003 | 5.393 | 5.625 | 5.381 | 5.572 | 1,692,590 | +0.11(+2.06%) |
Nov 18, 2003 | 5.696 | 5.719 | 5.441 | 5.460 | 2,402,898 | -0.28(-4.90%) |
Nov 17, 2003 | 5.798 | 5.812 | 5.651 | 5.741 | 841,622 | -0.11(-1.80%) |
Nov 14, 2003 | 6.004 | 6.146 | 5.831 | 5.846 | 943,846 | -0.19(-3.17%) |
Nov 13, 2003 | 6.094 | 6.165 | 5.925 | 6.037 | 1,161,789 | -0.16(-2.60%) |
Nov 12, 2003 | 5.872 | 6.221 | 5.857 | 6.199 | 2,180,521 | +0.35(+5.89%) |
Nov 11, 2003 | 5.726 | 5.888 | 5.726 | 5.854 | 1,655,747 | +0.02(+0.39%) |
Nov 10, 2003 | 5.745 | 5.872 | 5.659 | 5.831 | 1,982,741 | -0.01(-0.13%) |
Nov 07, 2003 | 5.715 | 5.989 | 5.550 | 5.839 | 3,719,881 | +0.23(+4.08%) |
Nov 06, 2003 | 5.696 | 5.741 | 5.584 | 5.610 | 2,674,943 | -0.06(-1.12%) |
Nov 05, 2003 | 5.629 | 5.831 | 5.621 | 5.674 | 1,267,400 | -0.07(-1.24%) |
Nov 04, 2003 | 5.719 | 5.812 | 5.625 | 5.745 | 974,403 | +0.06(+0.99%) |
Nov 03, 2003 | 5.531 | 5.753 | 5.513 | 5.689 | 2,680,112 | +0.03(+0.53%) |
Oct 31, 2003 | 6.045 | 6.090 | 5.659 | 5.659 | 4,174,257 | +0.15(+2.65%) |
Oct 30, 2003 | 5.287 | 5.621 | 5.287 | 5.513 | 2,601,270 | +0.23(+4.26%) |
Oct 29, 2003 | 5.186 | 5.329 | 5.077 | 5.287 | 1,304,414 | +0.11(+2.10%) |
Oct 28, 2003 | 5.104 | 5.213 | 5.003 | 5.179 | 1,558,614 | +0.16(+3.21%) |
Oct 27, 2003 | 5.062 | 5.220 | 5.018 | 5.018 | 1,237,800 | -0.01(-0.30%) |
Oct 24, 2003 | 5.010 | 5.093 | 4.969 | 5.032 | 945,700 | -0.03(-0.52%) |
Oct 23, 2003 | 4.894 | 5.152 | 4.744 | 5.059 | 2,937,000 | -0.01(-0.22%) |
Oct 22, 2003 | 5.100 | 5.216 | 4.973 | 5.070 | 3,376,100 | -0.20(-3.84%) |
Oct 21, 2003 | 5.093 | 5.325 | 5.044 | 5.272 | 1,636,701 | +0.13(+2.63%) |
Oct 20, 2003 | 5.134 | 5.197 | 5.077 | 5.138 | 622,006 | +0.03(+0.59%) |
Oct 17, 2003 | 5.239 | 5.284 | 5.100 | 5.107 | 631,985 | -0.09(-1.80%) |
Oct 16, 2003 | 5.156 | 5.246 | 5.149 | 5.201 | 666,973 | +0.04(+0.87%) |
Oct 15, 2003 | 5.314 | 5.344 | 5.149 | 5.156 | 1,054,389 | -0.09(-1.79%) |
Oct 14, 2003 | 5.100 | 5.272 | 5.093 | 5.250 | 1,449,226 | +0.16(+3.09%) |
Oct 13, 2003 | 4.999 | 5.104 | 4.954 | 5.093 | 1,044,259 | +0.11(+2.11%) |
Oct 10, 2003 | 4.890 | 5.010 | 4.890 | 4.987 | 513,732 | +0.04(+0.76%) |
Oct 09, 2003 | 5.010 | 5.021 | 4.905 | 4.950 | 1,257,959 | +0.04(+0.92%) |
Oct 08, 2003 | 5.010 | 5.025 | 4.853 | 4.905 | 1,046,484 | -0.09(-1.80%) |
Oct 07, 2003 | 4.834 | 5.081 | 4.834 | 4.995 | 2,337,213 | +0.11(+2.15%) |
Oct 06, 2003 | 4.691 | 4.916 | 4.691 | 4.890 | 1,456,018 | +0.15(+3.16%) |
Oct 03, 2003 | 4.725 | 4.793 | 4.661 | 4.740 | 2,512,620 | +0.06(+1.20%) |
Oct 02, 2003 | 4.665 | 4.691 | 4.590 | 4.684 | 2,401,783 | +0.01(+0.32%) |
Oct 01, 2003 | 4.481 | 4.688 | 4.339 | 4.669 | 2,606,465 | +0.18(+4.01%) |
Sep 30, 2003 | 4.470 | 4.545 | 4.399 | 4.489 | 1,997,251 | +0.01(+0.34%) |
Sep 29, 2003 | 4.316 | 4.492 | 4.316 | 4.474 | 1,473,027 | +0.18(+4.10%) |
Sep 26, 2003 | 4.290 | 4.402 | 4.290 | 4.298 | 1,279,491 | +0.00(+0.00%) |
Sep 25, 2003 | 4.579 | 4.582 | 4.294 | 4.298 | 2,015,610 | -0.25(-5.60%) |
Sep 24, 2003 | 4.500 | 4.673 | 4.519 | 4.553 | 1,791,575 | +0.05(+1.17%) |
Sep 23, 2003 | 4.537 | 4.594 | 4.395 | 4.500 | 1,654,147 | +0.04(+0.84%) |
Sep 22, 2003 | 4.481 | 4.508 | 4.391 | 4.463 | 1,263,386 | -0.07(-1.57%) |
Sep 19, 2003 | 4.684 | 4.732 | 4.492 | 4.534 | 2,137,314 | -0.15(-3.28%) |
Sep 18, 2003 | 4.819 | 4.826 | 4.605 | 4.688 | 1,112,569 | -0.11(-2.34%) |
Sep 17, 2003 | 4.822 | 4.845 | 4.744 | 4.800 | 1,626,269 | +0.06(+1.18%) |
Sep 16, 2003 | 4.759 | 4.811 | 4.688 | 4.744 | 1,798,242 | +0.00(+0.08%) |
Sep 15, 2003 | 4.631 | 4.751 | 4.631 | 4.740 | 1,343,900 | +0.04(+0.88%) |
Sep 12, 2003 | 4.650 | 4.789 | 4.594 | 4.699 | 2,701,700 | -0.29(-5.79%) |
Sep 11, 2003 | 5.059 | 5.074 | 4.912 | 4.987 | 1,441,300 | -0.05(-0.97%) |
Sep 10, 2003 | 5.205 | 5.246 | 5.032 | 5.036 | 955,800 | -0.18(-3.52%) |
Sep 09, 2003 | 5.213 | 5.389 | 5.122 | 5.220 | 2,836,300 | +0.11(+2.13%) |
Sep 08, 2003 | 4.946 | 5.175 | 4.942 | 5.111 | 1,856,400 | +0.18(+3.73%) |
Sep 05, 2003 | 4.973 | 5.059 | 4.886 | 4.928 | 637,083 | -0.04(-0.90%) |
Sep 04, 2003 | 5.048 | 5.066 | 4.886 | 4.973 | 855,000 | -0.09(-1.78%) |
Sep 03, 2003 | 5.062 | 5.303 | 4.991 | 5.062 | 2,593,300 | +0.09(+1.89%) |