Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.827 | 5.874 | 5.780 | 5.839 | 6,428,378 | +0.01(+0.25%) |
Nov 26, 2003 | 5.880 | 5.910 | 5.777 | 5.824 | 11,310,116 | -0.06(-0.95%) |
Nov 25, 2003 | 5.798 | 5.912 | 5.795 | 5.880 | 11,559,399 | +0.05(+0.86%) |
Nov 24, 2003 | 5.898 | 5.901 | 5.771 | 5.830 | 18,593,324 | -0.06(-1.00%) |
Nov 21, 2003 | 5.624 | 5.889 | 5.639 | 5.889 | 21,798,684 | +0.26(+4.71%) |
Nov 20, 2003 | 5.633 | 5.665 | 5.618 | 5.624 | 9,227,549 | -0.04(-0.62%) |
Nov 19, 2003 | 5.636 | 5.659 | 5.618 | 5.659 | 8,815,247 | +0.02(+0.42%) |
Nov 18, 2003 | 5.653 | 5.677 | 5.609 | 5.636 | 11,836,531 | -0.01(-0.16%) |
Nov 17, 2003 | 5.674 | 5.703 | 5.597 | 5.644 | 11,163,059 | -0.03(-0.52%) |
Nov 14, 2003 | 5.677 | 5.724 | 5.609 | 5.674 | 11,602,191 | +0.02(+0.31%) |
Nov 13, 2003 | 5.700 | 5.703 | 5.630 | 5.656 | 9,303,625 | -0.05(-0.83%) |
Nov 12, 2003 | 5.597 | 5.733 | 5.594 | 5.703 | 14,658,456 | +0.09(+1.57%) |
Nov 11, 2003 | 5.697 | 5.736 | 5.600 | 5.615 | 14,374,192 | -0.00(-0.05%) |
Nov 10, 2003 | 5.621 | 5.639 | 5.574 | 5.618 | 11,983,587 | +0.04(+0.79%) |
Nov 07, 2003 | 5.565 | 5.883 | 5.530 | 5.574 | 15,879,739 | +0.05(+0.85%) |
Nov 06, 2003 | 5.521 | 5.541 | 5.435 | 5.527 | 17,671,928 | +0.03(+0.48%) |
Nov 05, 2003 | 5.609 | 5.521 | 5.462 | 5.500 | 18,657,854 | -0.04(-0.64%) |
Nov 04, 2003 | 5.609 | 5.609 | 5.512 | 5.536 | 16,382,041 | -0.03(-0.58%) |
Nov 03, 2003 | 5.474 | 5.624 | 5.503 | 5.568 | 16,186,541 | +0.09(+1.72%) |
Oct 31, 2003 | 5.556 | 5.577 | 5.391 | 5.474 | 34,752,232 | -0.08(-1.48%) |
Oct 30, 2003 | 5.615 | 5.653 | 5.544 | 5.556 | 23,491,364 | -0.06(-1.05%) |
Oct 29, 2003 | 5.674 | 5.715 | 5.536 | 5.615 | 37,036,196 | -0.26(-4.36%) |
Oct 28, 2003 | 5.842 | 5.874 | 5.756 | 5.871 | 20,008,532 | +0.04(+0.76%) |
Oct 27, 2003 | 5.874 | 5.889 | 5.801 | 5.827 | 16,956,344 | -0.03(-0.55%) |
Oct 24, 2003 | 5.877 | 5.942 | 5.786 | 5.859 | 45,669,744 | +0.22(+3.86%) |
Oct 23, 2003 | 5.745 | 5.745 | 5.612 | 5.642 | 18,458,154 | -0.10(-1.79%) |
Oct 22, 2003 | 5.889 | 5.918 | 5.683 | 5.745 | 33,320,384 | -0.14(-2.45%) |
Oct 21, 2003 | 6.204 | 6.007 | 5.762 | 5.889 | 73,518,128 | -0.32(-5.08%) |
Oct 20, 2003 | 5.968 | 6.204 | 5.957 | 6.204 | 28,417,252 | +0.28(+4.72%) |
Oct 17, 2003 | 5.977 | 6.001 | 5.904 | 5.924 | 13,269,739 | -0.07(-1.13%) |
Oct 16, 2003 | 5.895 | 6.013 | 5.910 | 5.992 | 16,542,003 | +0.10(+1.65%) |
Oct 15, 2003 | 5.948 | 5.951 | 5.859 | 5.895 | 15,051,399 | -0.02(-0.35%) |
Oct 14, 2003 | 5.933 | 5.939 | 5.889 | 5.915 | 12,394,871 | -0.02(-0.30%) |
Oct 13, 2003 | 5.960 | 6.004 | 5.912 | 5.933 | 11,900,719 | -0.01(-0.20%) |
Oct 10, 2003 | 5.954 | 5.995 | 5.924 | 5.945 | 11,436,795 | -0.01(-0.25%) |
Oct 09, 2003 | 5.883 | 5.974 | 5.859 | 5.960 | 21,909,062 | +0.08(+1.35%) |
Oct 08, 2003 | 5.936 | 5.977 | 5.871 | 5.880 | 24,248,042 | -0.10(-1.63%) |
Oct 07, 2003 | 5.933 | 5.983 | 5.892 | 5.977 | 17,434,872 | +0.04(+0.74%) |
Oct 06, 2003 | 6.007 | 6.007 | 5.907 | 5.933 | 21,276,344 | -0.03(-0.44%) |
Oct 03, 2003 | 6.175 | 6.463 | 5.936 | 5.960 | 47,075,784 | -0.16(-2.69%) |
Oct 02, 2003 | 6.119 | 6.292 | 6.007 | 6.124 | 30,265,478 | -0.15(-2.39%) |
Oct 01, 2003 | 6.345 | 6.445 | 6.148 | 6.275 | 41,988,916 | -0.07(-1.11%) |
Sep 30, 2003 | 6.504 | 6.478 | 6.283 | 6.345 | 18,496,872 | -0.16(-2.44%) |
Sep 29, 2003 | 6.598 | 6.619 | 6.457 | 6.504 | 19,244,722 | -0.09(-1.43%) |
Sep 26, 2003 | 6.460 | 6.663 | 6.439 | 6.598 | 27,322,986 | +0.14(+2.14%) |
Sep 25, 2003 | 6.563 | 6.590 | 6.457 | 6.460 | 20,740,420 | -0.04(-0.54%) |
Sep 24, 2003 | 6.625 | 6.654 | 6.481 | 6.495 | 12,989,550 | -0.09(-1.34%) |
Sep 23, 2003 | 6.678 | 6.772 | 6.492 | 6.584 | 22,747,930 | -0.15(-2.27%) |
Sep 22, 2003 | 6.593 | 6.822 | 6.551 | 6.737 | 21,033,854 | +0.11(+1.69%) |
Sep 19, 2003 | 6.696 | 6.696 | 6.569 | 6.625 | 14,820,116 | -0.01(-0.22%) |
Sep 18, 2003 | 6.604 | 6.646 | 6.554 | 6.640 | 10,970,153 | +0.06(+0.89%) |
Sep 17, 2003 | 6.566 | 6.728 | 6.507 | 6.581 | 18,178,646 | +0.01(+0.22%) |
Sep 16, 2003 | 6.554 | 6.584 | 6.484 | 6.566 | 13,642,305 | +0.01(+0.18%) |
Sep 15, 2003 | 6.466 | 6.554 | 6.351 | 6.554 | 14,770,531 | +0.11(+1.64%) |
Sep 12, 2003 | 6.478 | 6.528 | 6.384 | 6.448 | 11,205,851 | -0.03(-0.41%) |
Sep 11, 2003 | 6.454 | 6.548 | 6.445 | 6.475 | 9,647,662 | +0.01(+0.18%) |
Sep 10, 2003 | 6.478 | 6.584 | 6.398 | 6.463 | 12,384,682 | -0.01(-0.23%) |
Sep 09, 2003 | 6.545 | 6.566 | 6.437 | 6.478 | 14,319,512 | -0.11(-1.70%) |
Sep 08, 2003 | 6.713 | 6.734 | 6.581 | 6.590 | 10,461,738 | -0.09(-1.37%) |
Sep 05, 2003 | 6.631 | 6.825 | 6.596 | 6.681 | 14,723,663 | +0.05(+0.75%) |
Sep 04, 2003 | 6.551 | 6.660 | 6.525 | 6.631 | 15,465,739 | +0.08(+1.21%) |
Sep 03, 2003 | 6.625 | 6.625 | 6.543 | 6.551 | 11,934,682 | -0.04(-0.63%) |