Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.556 | 5.627 | 5.556 | 5.577 | 507,889 | +0.03(+0.61%) |
Nov 26, 2003 | 5.553 | 5.585 | 5.519 | 5.543 | 1,124,149 | +0.02(+0.43%) |
Nov 25, 2003 | 5.477 | 5.540 | 5.477 | 5.519 | 1,005,476 | +0.04(+0.77%) |
Nov 24, 2003 | 5.346 | 5.488 | 5.346 | 5.477 | 837,960 | +0.20(+3.72%) |
Nov 21, 2003 | 5.328 | 5.341 | 5.270 | 5.281 | 812,775 | -0.01(-0.20%) |
Nov 20, 2003 | 5.257 | 5.349 | 5.233 | 5.291 | 1,391,640 | +0.03(+0.55%) |
Nov 19, 2003 | 5.228 | 5.307 | 5.157 | 5.262 | 771,946 | +0.03(+0.50%) |
Nov 18, 2003 | 5.212 | 5.283 | 5.212 | 5.236 | 972,278 | +0.05(+1.01%) |
Nov 17, 2003 | 5.218 | 5.233 | 5.144 | 5.184 | 1,488,181 | -0.15(-2.80%) |
Nov 14, 2003 | 5.404 | 5.425 | 5.309 | 5.333 | 827,276 | -0.07(-1.31%) |
Nov 13, 2003 | 5.451 | 5.454 | 5.354 | 5.404 | 698,300 | -0.07(-1.34%) |
Nov 12, 2003 | 5.254 | 5.477 | 5.254 | 5.477 | 1,499,246 | +0.18(+3.47%) |
Nov 11, 2003 | 5.320 | 5.346 | 5.189 | 5.294 | 1,520,997 | -0.02(-0.44%) |
Nov 10, 2003 | 5.566 | 5.566 | 5.317 | 5.317 | 1,595,024 | -0.31(-5.58%) |
Nov 07, 2003 | 5.624 | 5.687 | 5.611 | 5.632 | 942,133 | +0.06(+1.08%) |
Nov 06, 2003 | 5.530 | 5.595 | 5.464 | 5.572 | 1,104,306 | +0.02(+0.28%) |
Nov 05, 2003 | 5.540 | 5.572 | 5.514 | 5.556 | 1,208,097 | +0.01(+0.09%) |
Nov 04, 2003 | 5.540 | 5.640 | 5.540 | 5.551 | 1,140,706 | +0.04(+0.67%) |
Nov 03, 2003 | 5.359 | 5.514 | 5.359 | 5.514 | 982,084 | +0.15(+2.83%) |
Oct 31, 2003 | 5.422 | 5.433 | 5.346 | 5.362 | 456,757 | -0.04(-0.73%) |
Oct 30, 2003 | 5.349 | 5.448 | 5.330 | 5.401 | 1,248,545 | +0.07(+1.38%) |
Oct 29, 2003 | 5.176 | 5.341 | 5.163 | 5.328 | 1,320,665 | +0.15(+2.94%) |
Oct 28, 2003 | 5.084 | 5.176 | 5.076 | 5.176 | 1,407,285 | +0.09(+1.80%) |
Oct 27, 2003 | 5.081 | 5.178 | 5.045 | 5.084 | 965,791 | +0.03(+0.57%) |
Oct 24, 2003 | 5.045 | 5.084 | 5.005 | 5.055 | 1,149,715 | -0.01(-0.16%) |
Oct 23, 2003 | 5.005 | 5.139 | 4.984 | 5.063 | 1,729,724 | -0.05(-0.92%) |
Oct 22, 2003 | 5.100 | 5.189 | 4.953 | 5.110 | 2,552,039 | +0.01(+0.21%) |
Oct 21, 2003 | 5.490 | 5.490 | 4.995 | 5.100 | 4,229,868 | -0.56(-9.91%) |
Oct 20, 2003 | 5.595 | 5.713 | 5.579 | 5.661 | 1,059,279 | +0.11(+1.98%) |
Oct 17, 2003 | 5.742 | 5.742 | 5.551 | 5.551 | 1,204,663 | -0.14(-2.53%) |
Oct 16, 2003 | 5.700 | 5.700 | 5.676 | 5.695 | 1,100,490 | +0.00(+0.05%) |
Oct 15, 2003 | 5.773 | 5.779 | 5.658 | 5.692 | 1,502,681 | -0.07(-1.27%) |
Oct 14, 2003 | 5.765 | 5.802 | 5.666 | 5.765 | 1,021,884 | +0.05(+0.92%) |
Oct 13, 2003 | 5.556 | 5.786 | 5.621 | 5.713 | 1,318,757 | +0.16(+2.83%) |
Oct 10, 2003 | 5.606 | 5.647 | 5.548 | 5.556 | 1,142,083 | -0.04(-0.66%) |
Oct 09, 2003 | 5.606 | 5.661 | 5.532 | 5.592 | 1,450,785 | +0.03(+0.47%) |
Oct 08, 2003 | 5.582 | 5.595 | 5.543 | 5.566 | 1,932,345 | -0.02(-0.28%) |
Oct 07, 2003 | 5.543 | 5.621 | 5.535 | 5.582 | 2,334,154 | +0.03(+0.47%) |
Oct 06, 2003 | 5.503 | 5.595 | 5.503 | 5.556 | 990,594 | +0.03(+0.47%) |
Oct 03, 2003 | 5.451 | 5.561 | 5.438 | 5.530 | 2,287,219 | +0.10(+1.93%) |
Oct 02, 2003 | 5.425 | 5.469 | 5.409 | 5.425 | 2,002,175 | -0.11(-1.94%) |
Oct 01, 2003 | 5.375 | 5.569 | 5.375 | 5.532 | 1,098,201 | +0.21(+3.99%) |
Sep 30, 2003 | 5.425 | 5.425 | 5.231 | 5.320 | 1,373,705 | -0.14(-2.64%) |
Sep 29, 2003 | 5.406 | 5.524 | 5.375 | 5.464 | 1,568,695 | +0.06(+1.07%) |
Sep 26, 2003 | 5.671 | 5.671 | 5.375 | 5.406 | 1,878,542 | -0.27(-4.76%) |
Sep 25, 2003 | 5.855 | 5.855 | 5.666 | 5.676 | 1,264,190 | -0.15(-2.65%) |
Sep 24, 2003 | 5.923 | 5.949 | 5.823 | 5.831 | 2,491,367 | -0.10(-1.64%) |
Sep 23, 2003 | 5.747 | 5.991 | 5.779 | 5.928 | 1,487,417 | +0.18(+3.15%) |
Sep 22, 2003 | 5.800 | 5.807 | 5.737 | 5.747 | 722,721 | -0.10(-1.66%) |
Sep 19, 2003 | 5.726 | 5.857 | 5.726 | 5.844 | 1,733,921 | +0.10(+1.83%) |
Sep 18, 2003 | 5.621 | 5.744 | 5.606 | 5.739 | 617,404 | +0.13(+2.24%) |
Sep 17, 2003 | 5.640 | 5.687 | 5.572 | 5.613 | 487,665 | -0.05(-0.93%) |
Sep 16, 2003 | 5.587 | 5.666 | 5.553 | 5.666 | 602,904 | +0.08(+1.50%) |
Sep 15, 2003 | 5.503 | 5.624 | 5.503 | 5.582 | 1,034,095 | +0.05(+0.95%) |
Sep 12, 2003 | 5.454 | 5.556 | 5.401 | 5.530 | 766,604 | +0.02(+0.43%) |
Sep 11, 2003 | 5.587 | 5.587 | 5.425 | 5.506 | 2,534,868 | -0.09(-1.68%) |
Sep 10, 2003 | 5.747 | 5.750 | 5.553 | 5.600 | 1,078,358 | -0.16(-2.78%) |
Sep 09, 2003 | 5.771 | 5.847 | 5.726 | 5.760 | 767,367 | -0.03(-0.54%) |
Sep 08, 2003 | 5.700 | 5.868 | 5.700 | 5.792 | 801,328 | +0.07(+1.28%) |
Sep 05, 2003 | 5.802 | 5.847 | 5.716 | 5.718 | 472,020 | -0.10(-1.67%) |
Sep 04, 2003 | 5.818 | 5.883 | 5.742 | 5.815 | 931,448 | -0.02(-0.27%) |
Sep 03, 2003 | 5.540 | 5.936 | 5.540 | 5.831 | 2,580,658 | +0.28(+4.95%) |