Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.243 | 5.255 | 5.185 | 5.227 | 8,460,543 | -0.02(-0.44%) |
Nov 26, 2003 | 5.261 | 5.293 | 5.169 | 5.250 | 23,983,378 | -0.01(-0.19%) |
Nov 25, 2003 | 5.311 | 5.334 | 5.243 | 5.260 | 25,684,478 | -0.06(-1.21%) |
Nov 24, 2003 | 5.281 | 5.346 | 5.235 | 5.324 | 29,965,786 | +0.10(+1.93%) |
Nov 21, 2003 | 5.154 | 5.243 | 5.087 | 5.223 | 26,722,182 | +0.12(+2.37%) |
Nov 20, 2003 | 5.129 | 5.200 | 5.078 | 5.103 | 21,891,884 | -0.07(-1.41%) |
Nov 19, 2003 | 5.045 | 5.185 | 5.031 | 5.175 | 23,630,918 | +0.09(+1.72%) |
Nov 18, 2003 | 5.253 | 5.275 | 5.074 | 5.088 | 35,812,188 | -0.16(-2.97%) |
Nov 17, 2003 | 5.187 | 5.265 | 5.184 | 5.243 | 20,024,914 | -0.00(-0.06%) |
Nov 14, 2003 | 5.251 | 5.349 | 5.227 | 5.246 | 25,405,340 | -0.02(-0.31%) |
Nov 13, 2003 | 5.251 | 5.296 | 5.202 | 5.263 | 23,876,066 | -0.01(-0.22%) |
Nov 12, 2003 | 5.251 | 5.294 | 5.179 | 5.275 | 26,741,200 | +0.01(+0.19%) |
Nov 11, 2003 | 5.379 | 5.393 | 5.255 | 5.265 | 21,920,304 | -0.14(-2.66%) |
Nov 10, 2003 | 5.508 | 5.511 | 5.400 | 5.409 | 19,193,096 | -0.10(-1.86%) |
Nov 07, 2003 | 5.488 | 5.549 | 5.470 | 5.511 | 48,510,432 | +0.08(+1.43%) |
Nov 06, 2003 | 5.448 | 5.478 | 5.337 | 5.433 | 23,225,216 | +0.02(+0.40%) |
Nov 05, 2003 | 5.400 | 5.466 | 5.369 | 5.412 | 27,940,678 | -0.00(-0.09%) |
Nov 04, 2003 | 5.481 | 5.492 | 5.390 | 5.417 | 25,153,900 | -0.11(-2.01%) |
Nov 03, 2003 | 5.605 | 5.630 | 5.541 | 5.528 | 15,639,841 | -0.07(-1.33%) |
Oct 31, 2003 | 5.549 | 5.640 | 5.502 | 5.602 | 27,346,466 | +0.08(+1.38%) |
Oct 30, 2003 | 5.561 | 5.577 | 5.344 | 5.526 | 38,113,840 | -0.03(-0.62%) |
Oct 29, 2003 | 5.559 | 5.643 | 5.496 | 5.561 | 25,370,600 | +0.00(+0.00%) |
Oct 28, 2003 | 5.422 | 5.581 | 5.400 | 5.561 | 26,179,302 | +0.20(+3.73%) |
Oct 27, 2003 | 5.361 | 5.409 | 5.316 | 5.361 | 15,389,437 | +0.04(+0.81%) |
Oct 24, 2003 | 5.232 | 5.329 | 5.182 | 5.318 | 20,119,408 | +0.02(+0.31%) |
Oct 23, 2003 | 5.276 | 5.309 | 5.194 | 5.301 | 21,874,354 | +0.03(+0.50%) |
Oct 22, 2003 | 5.374 | 5.382 | 5.237 | 5.275 | 15,919,468 | -0.11(-2.09%) |
Oct 21, 2003 | 5.329 | 5.417 | 5.299 | 5.387 | 17,638,976 | +0.06(+1.12%) |
Oct 20, 2003 | 5.352 | 5.369 | 5.268 | 5.327 | 24,572,768 | -0.00(-0.06%) |
Oct 17, 2003 | 5.471 | 5.559 | 5.314 | 5.331 | 36,446,224 | -0.15(-2.75%) |
Oct 16, 2003 | 5.354 | 5.509 | 5.344 | 5.481 | 19,547,910 | +0.11(+2.13%) |
Oct 15, 2003 | 5.380 | 5.390 | 5.321 | 5.367 | 26,039,470 | +0.00(+0.06%) |
Oct 14, 2003 | 5.301 | 5.372 | 5.278 | 5.364 | 14,564,161 | +0.06(+1.19%) |
Oct 13, 2003 | 5.339 | 5.385 | 5.273 | 5.301 | 17,328,996 | -0.00(-0.06%) |
Oct 10, 2003 | 5.179 | 5.336 | 5.160 | 5.304 | 14,599,828 | +0.11(+2.04%) |
Oct 09, 2003 | 5.256 | 5.316 | 5.169 | 5.198 | 28,659,178 | +0.02(+0.48%) |
Oct 08, 2003 | 5.362 | 5.374 | 5.167 | 5.174 | 28,341,176 | -0.16(-2.95%) |
Oct 07, 2003 | 5.245 | 5.366 | 5.213 | 5.331 | 40,137,688 | -0.03(-0.62%) |
Oct 06, 2003 | 5.337 | 5.450 | 5.313 | 5.364 | 25,216,916 | +0.00(+0.00%) |
Oct 03, 2003 | 5.326 | 5.432 | 5.293 | 5.364 | 32,548,218 | +0.08(+1.57%) |
Oct 02, 2003 | 5.245 | 5.286 | 5.177 | 5.281 | 31,299,550 | +0.02(+0.44%) |
Oct 01, 2003 | 5.106 | 5.270 | 5.086 | 5.258 | 34,847,668 | +0.16(+3.15%) |
Sep 30, 2003 | 5.066 | 5.111 | 5.002 | 5.098 | 48,816,176 | -0.01(-0.13%) |
Sep 29, 2003 | 4.957 | 5.114 | 4.916 | 5.104 | 22,360,222 | +0.17(+3.35%) |
Sep 26, 2003 | 4.983 | 5.025 | 4.929 | 4.939 | 36,874,660 | -0.08(-1.61%) |
Sep 25, 2003 | 5.056 | 5.151 | 5.007 | 5.020 | 21,737,094 | -0.04(-0.72%) |
Sep 24, 2003 | 5.207 | 5.230 | 5.045 | 5.056 | 34,103,724 | -0.17(-3.26%) |
Sep 23, 2003 | 5.088 | 5.245 | 5.078 | 5.227 | 29,070,700 | +0.17(+3.40%) |
Sep 22, 2003 | 5.069 | 5.111 | 4.960 | 5.055 | 45,494,372 | -0.11(-2.05%) |
Sep 19, 2003 | 5.184 | 5.311 | 5.099 | 5.160 | 27,000,330 | -0.04(-0.86%) |
Sep 18, 2003 | 5.230 | 5.276 | 5.169 | 5.205 | 28,239,756 | +0.01(+0.13%) |
Sep 17, 2003 | 5.141 | 5.248 | 5.108 | 5.198 | 34,316,312 | +0.04(+0.77%) |
Sep 16, 2003 | 4.969 | 5.169 | 4.967 | 5.159 | 27,965,356 | +0.20(+4.07%) |
Sep 15, 2003 | 5.017 | 5.038 | 4.945 | 4.957 | 21,750,614 | -0.08(-1.54%) |
Sep 12, 2003 | 5.028 | 5.051 | 4.933 | 5.035 | 23,822,370 | -0.01(-0.29%) |
Sep 11, 2003 | 5.036 | 5.069 | 4.949 | 5.050 | 27,843,752 | +0.03(+0.56%) |
Sep 10, 2003 | 5.079 | 5.117 | 5.010 | 5.022 | 27,843,350 | -0.10(-1.87%) |
Sep 09, 2003 | 5.031 | 5.152 | 5.028 | 5.117 | 32,248,046 | +0.06(+1.14%) |
Sep 08, 2003 | 4.997 | 5.084 | 4.993 | 5.060 | 30,651,506 | +0.09(+1.86%) |
Sep 05, 2003 | 5.074 | 5.081 | 4.926 | 4.967 | 36,390,860 | -0.10(-2.05%) |
Sep 04, 2003 | 4.854 | 5.079 | 4.848 | 5.071 | 34,298,844 | +0.16(+3.30%) |
Sep 03, 2003 | 4.907 | 4.954 | 4.876 | 4.909 | 28,450,366 | +0.02(+0.47%) |