Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.911 | 5.954 | 5.911 | 5.943 | 965,011 | +0.03(+0.54%) |
Nov 26, 2003 | 5.863 | 5.918 | 5.863 | 5.911 | 1,795,762 | +0.05(+0.84%) |
Nov 25, 2003 | 5.835 | 5.867 | 5.834 | 5.861 | 1,615,599 | +0.03(+0.60%) |
Nov 24, 2003 | 5.788 | 5.838 | 5.783 | 5.827 | 1,950,730 | +0.05(+0.83%) |
Nov 21, 2003 | 5.795 | 5.795 | 5.745 | 5.779 | 2,747,313 | -0.02(-0.27%) |
Nov 20, 2003 | 5.816 | 5.876 | 5.795 | 5.795 | 2,323,136 | -0.04(-0.65%) |
Nov 19, 2003 | 5.744 | 5.837 | 5.738 | 5.832 | 2,995,814 | +0.12(+2.05%) |
Nov 18, 2003 | 5.802 | 5.838 | 5.708 | 5.715 | 1,711,893 | -0.09(-1.52%) |
Nov 17, 2003 | 5.772 | 5.850 | 5.753 | 5.803 | 2,311,056 | -0.07(-1.21%) |
Nov 14, 2003 | 5.932 | 5.932 | 5.870 | 5.874 | 1,487,898 | -0.06(-0.93%) |
Nov 13, 2003 | 5.903 | 5.929 | 5.886 | 5.929 | 2,346,951 | +0.02(+0.27%) |
Nov 12, 2003 | 5.924 | 5.934 | 5.893 | 5.914 | 1,872,384 | -0.01(-0.20%) |
Nov 11, 2003 | 5.932 | 5.938 | 5.892 | 5.925 | 1,458,561 | -0.01(-0.12%) |
Nov 10, 2003 | 5.940 | 5.954 | 5.918 | 5.932 | 2,033,909 | -0.02(-0.29%) |
Nov 07, 2003 | 5.937 | 5.974 | 5.925 | 5.950 | 2,312,782 | -0.02(-0.32%) |
Nov 06, 2003 | 5.980 | 5.980 | 5.932 | 5.969 | 1,828,206 | -0.02(-0.29%) |
Nov 05, 2003 | 5.961 | 5.990 | 5.947 | 5.986 | 3,124,206 | +0.06(+1.03%) |
Nov 04, 2003 | 5.961 | 5.964 | 5.918 | 5.925 | 5,495,317 | -0.05(-0.85%) |
Nov 03, 2003 | 5.921 | 5.993 | 5.905 | 5.976 | 1,482,627 | +0.06(+0.93%) |
Oct 31, 2003 | 5.938 | 5.938 | 5.916 | 5.921 | 1,346,390 | +0.00(+0.05%) |
Oct 30, 2003 | 5.931 | 5.945 | 5.915 | 5.918 | 1,283,575 | -0.01(-0.10%) |
Oct 29, 2003 | 5.919 | 5.969 | 5.915 | 5.924 | 1,956,598 | +0.00(+0.07%) |
Oct 28, 2003 | 5.918 | 5.919 | 5.877 | 5.919 | 2,235,816 | -0.00(-0.05%) |
Oct 27, 2003 | 5.961 | 5.985 | 5.902 | 5.922 | 2,185,425 | -0.02(-0.37%) |
Oct 24, 2003 | 5.948 | 5.954 | 5.911 | 5.944 | 2,277,923 | -0.00(-0.07%) |
Oct 23, 2003 | 5.967 | 5.967 | 5.932 | 5.948 | 2,492,255 | -0.02(-0.32%) |
Oct 22, 2003 | 5.905 | 5.987 | 5.905 | 5.967 | 5,093,229 | +0.06(+1.06%) |
Oct 21, 2003 | 5.879 | 5.938 | 5.861 | 5.905 | 3,114,887 | +0.01(+0.15%) |
Oct 20, 2003 | 5.882 | 5.902 | 5.873 | 5.896 | 3,297,811 | -0.01(-0.17%) |
Oct 17, 2003 | 5.902 | 5.911 | 5.869 | 5.906 | 2,317,959 | +0.00(+0.07%) |
Oct 16, 2003 | 5.886 | 5.915 | 5.872 | 5.902 | 1,934,509 | +0.01(+0.15%) |
Oct 15, 2003 | 5.918 | 5.918 | 5.870 | 5.893 | 3,736,139 | -0.03(-0.59%) |
Oct 14, 2003 | 5.895 | 5.928 | 5.837 | 5.928 | 3,263,643 | +0.03(+0.54%) |
Oct 13, 2003 | 5.877 | 5.918 | 5.864 | 5.896 | 1,642,520 | +0.02(+0.32%) |
Oct 10, 2003 | 5.889 | 5.909 | 5.857 | 5.877 | 2,295,180 | -0.02(-0.42%) |
Oct 09, 2003 | 5.911 | 5.950 | 5.861 | 5.902 | 5,118,424 | -0.01(-0.15%) |
Oct 08, 2003 | 6.009 | 6.009 | 5.896 | 5.911 | 5,859,785 | -0.09(-1.57%) |
Oct 07, 2003 | 6.054 | 6.041 | 5.953 | 6.005 | 3,864,531 | -0.05(-0.81%) |
Oct 06, 2003 | 6.044 | 6.061 | 6.016 | 6.054 | 1,646,662 | +0.00(+0.07%) |
Oct 03, 2003 | 6.067 | 6.070 | 6.029 | 6.050 | 4,885,455 | +0.00(+0.05%) |
Oct 02, 2003 | 6.048 | 6.063 | 6.034 | 6.047 | 17,181,410 | -0.06(-0.93%) |
Oct 01, 2003 | 6.041 | 6.108 | 6.012 | 6.103 | 7,052,588 | +0.02(+0.31%) |
Sep 30, 2003 | 6.161 | 6.169 | 6.071 | 6.084 | 2,470,166 | -0.08(-1.36%) |
Sep 29, 2003 | 6.128 | 6.173 | 6.099 | 6.169 | 3,033,779 | +0.07(+1.07%) |
Sep 26, 2003 | 6.000 | 6.111 | 5.971 | 6.103 | 2,594,416 | +0.09(+1.52%) |
Sep 25, 2003 | 5.983 | 6.018 | 5.967 | 6.012 | 3,800,680 | +0.05(+0.85%) |
Sep 24, 2003 | 6.003 | 6.009 | 5.950 | 5.961 | 2,507,786 | -0.04(-0.72%) |
Sep 23, 2003 | 6.024 | 6.041 | 5.993 | 6.005 | 1,993,528 | -0.02(-0.31%) |
Sep 22, 2003 | 6.056 | 6.056 | 6.006 | 6.024 | 1,864,445 | -0.05(-0.88%) |
Sep 19, 2003 | 6.084 | 6.090 | 6.050 | 6.077 | 2,907,458 | -0.01(-0.12%) |
Sep 18, 2003 | 6.027 | 6.087 | 6.019 | 6.084 | 5,720,348 | +0.07(+1.18%) |
Sep 17, 2003 | 6.144 | 6.144 | 6.009 | 6.013 | 6,162,473 | -0.13(-2.12%) |
Sep 16, 2003 | 6.109 | 6.157 | 6.108 | 6.144 | 3,008,929 | +0.03(+0.57%) |
Sep 15, 2003 | 6.121 | 6.135 | 6.066 | 6.109 | 2,912,290 | -0.03(-0.52%) |
Sep 12, 2003 | 6.166 | 6.166 | 6.056 | 6.141 | 4,095,430 | -0.02(-0.38%) |
Sep 11, 2003 | 6.182 | 6.208 | 6.145 | 6.164 | 1,879,631 | +0.01(+0.12%) |
Sep 10, 2003 | 6.164 | 6.193 | 6.138 | 6.157 | 3,067,948 | -0.01(-0.19%) |
Sep 09, 2003 | 6.164 | 6.182 | 6.129 | 6.169 | 2,800,465 | -0.02(-0.30%) |
Sep 08, 2003 | 6.179 | 6.216 | 6.147 | 6.187 | 1,569,696 | +0.03(+0.57%) |
Sep 05, 2003 | 6.164 | 6.200 | 6.141 | 6.153 | 2,636,523 | -0.03(-0.42%) |
Sep 04, 2003 | 6.260 | 6.260 | 6.144 | 6.179 | 5,316,880 | -0.16(-2.51%) |
Sep 03, 2003 | 6.287 | 6.342 | 6.260 | 6.338 | 6,409,248 | +0.08(+1.20%) |