Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.421 | 6.444 | 6.405 | 6.430 | 1,880,448 | +0.03(+0.43%) |
Nov 26, 2003 | 6.461 | 6.461 | 6.403 | 6.403 | 4,091,611 | -0.06(-0.90%) |
Nov 25, 2003 | 6.482 | 6.487 | 6.452 | 6.461 | 5,933,673 | -0.02(-0.33%) |
Nov 24, 2003 | 6.441 | 6.487 | 6.419 | 6.482 | 5,798,336 | +0.09(+1.35%) |
Nov 21, 2003 | 6.527 | 6.532 | 6.381 | 6.396 | 6,286,042 | -0.13(-2.01%) |
Nov 20, 2003 | 6.519 | 6.634 | 6.519 | 6.527 | 4,305,198 | -0.07(-1.11%) |
Nov 19, 2003 | 6.482 | 6.673 | 6.462 | 6.600 | 6,579,846 | +0.12(+1.80%) |
Nov 18, 2003 | 6.586 | 6.612 | 6.481 | 6.483 | 4,224,488 | -0.10(-1.56%) |
Nov 17, 2003 | 6.514 | 6.588 | 6.472 | 6.586 | 4,257,953 | +0.06(+0.98%) |
Nov 14, 2003 | 6.573 | 6.621 | 6.521 | 6.522 | 7,420,905 | -0.08(-1.17%) |
Nov 13, 2003 | 6.468 | 6.662 | 6.462 | 6.599 | 7,871,209 | +0.13(+1.98%) |
Nov 12, 2003 | 6.415 | 6.486 | 6.330 | 6.471 | 6,955,838 | +0.05(+0.76%) |
Nov 11, 2003 | 6.182 | 6.462 | 6.182 | 6.422 | 10,935,242 | +0.23(+3.64%) |
Nov 10, 2003 | 6.196 | 6.223 | 6.192 | 6.196 | 5,273,720 | -0.01(-0.13%) |
Nov 07, 2003 | 6.192 | 6.256 | 6.131 | 6.205 | 8,231,944 | +0.01(+0.20%) |
Nov 06, 2003 | 6.147 | 6.212 | 6.096 | 6.192 | 8,305,764 | +0.02(+0.38%) |
Nov 05, 2003 | 6.197 | 6.345 | 6.047 | 6.169 | 31,707,282 | +0.44(+7.66%) |
Nov 04, 2003 | 5.679 | 5.775 | 5.665 | 5.730 | 9,585,316 | +0.04(+0.66%) |
Nov 03, 2003 | 5.769 | 5.796 | 5.697 | 5.693 | 7,201,905 | -0.08(-1.32%) |
Oct 31, 2003 | 5.796 | 5.815 | 5.645 | 5.769 | 8,602,522 | +0.02(+0.42%) |
Oct 30, 2003 | 5.835 | 5.837 | 5.721 | 5.744 | 5,325,394 | -0.07(-1.15%) |
Oct 29, 2003 | 5.814 | 5.850 | 5.801 | 5.811 | 5,142,320 | -0.03(-0.49%) |
Oct 28, 2003 | 5.838 | 5.840 | 5.795 | 5.840 | 5,177,261 | +0.02(+0.26%) |
Oct 27, 2003 | 5.767 | 5.842 | 5.731 | 5.825 | 4,155,589 | +0.03(+0.56%) |
Oct 24, 2003 | 5.842 | 5.843 | 5.694 | 5.792 | 14,486,982 | -0.18(-3.03%) |
Oct 23, 2003 | 5.802 | 5.984 | 5.756 | 5.973 | 5,844,596 | +0.17(+2.94%) |
Oct 22, 2003 | 5.938 | 5.938 | 5.672 | 5.802 | 10,917,033 | -0.14(-2.28%) |
Oct 21, 2003 | 5.791 | 5.939 | 5.791 | 5.937 | 4,896,744 | +0.15(+2.53%) |
Oct 20, 2003 | 5.815 | 5.815 | 5.746 | 5.791 | 3,888,359 | -0.02(-0.42%) |
Oct 17, 2003 | 5.811 | 5.824 | 5.802 | 5.815 | 4,877,551 | +0.01(+0.19%) |
Oct 16, 2003 | 5.761 | 5.801 | 5.730 | 5.804 | 4,778,140 | +0.02(+0.32%) |
Oct 15, 2003 | 5.807 | 5.816 | 5.791 | 5.786 | 4,281,083 | -0.02(-0.37%) |
Oct 14, 2003 | 5.756 | 5.805 | 5.748 | 5.807 | 3,550,262 | +0.07(+1.24%) |
Oct 13, 2003 | 5.735 | 5.758 | 5.708 | 5.736 | 2,197,875 | +0.05(+0.84%) |
Oct 10, 2003 | 5.720 | 5.721 | 5.672 | 5.688 | 5,826,880 | -0.09(-1.62%) |
Oct 09, 2003 | 5.781 | 5.797 | 5.696 | 5.782 | 4,528,135 | +0.09(+1.52%) |
Oct 08, 2003 | 5.634 | 5.735 | 5.680 | 5.696 | 6,244,702 | +0.06(+1.10%) |
Oct 07, 2003 | 5.436 | 5.649 | 5.436 | 5.634 | 17,773,952 | -0.03(-0.45%) |
Oct 06, 2003 | 5.745 | 5.750 | 5.653 | 5.659 | 6,035,545 | -0.09(-1.50%) |
Oct 03, 2003 | 5.776 | 5.798 | 5.746 | 5.745 | 7,571,991 | +0.02(+0.43%) |
Oct 02, 2003 | 5.730 | 5.746 | 5.613 | 5.721 | 7,358,404 | +0.13(+2.38%) |
Oct 01, 2003 | 5.516 | 5.598 | 5.504 | 5.588 | 7,098,557 | +0.10(+1.76%) |
Sep 30, 2003 | 5.405 | 5.536 | 5.369 | 5.491 | 9,648,801 | +0.04(+0.65%) |
Sep 29, 2003 | 5.476 | 5.485 | 5.444 | 5.456 | 6,640,871 | +0.01(+0.22%) |
Sep 26, 2003 | 5.446 | 5.481 | 5.431 | 5.444 | 6,312,125 | +0.01(+0.15%) |
Sep 25, 2003 | 5.519 | 5.532 | 5.399 | 5.436 | 8,614,825 | -0.05(-0.91%) |
Sep 24, 2003 | 5.574 | 5.583 | 5.465 | 5.485 | 7,037,532 | -0.06(-1.15%) |
Sep 23, 2003 | 5.496 | 5.629 | 5.481 | 5.549 | 10,034,635 | +0.07(+1.24%) |
Sep 22, 2003 | 5.471 | 5.569 | 5.448 | 5.481 | 13,146,405 | -0.09(-1.60%) |
Sep 19, 2003 | 5.756 | 5.605 | 5.395 | 5.571 | 67,211,880 | -0.18(-3.21%) |
Sep 18, 2003 | 5.740 | 5.801 | 5.733 | 5.756 | 6,225,509 | -0.05(-0.79%) |
Sep 17, 2003 | 5.839 | 5.913 | 5.792 | 5.801 | 5,408,565 | -0.04(-0.64%) |
Sep 16, 2003 | 5.929 | 5.948 | 5.722 | 5.839 | 12,595,706 | -0.09(-1.53%) |
Sep 15, 2003 | 5.977 | 5.994 | 5.895 | 5.929 | 4,284,528 | -0.04(-0.71%) |
Sep 12, 2003 | 5.901 | 5.986 | 5.889 | 5.972 | 6,640,379 | +0.07(+1.21%) |
Sep 11, 2003 | 5.933 | 5.938 | 5.847 | 5.901 | 4,234,822 | +0.00(+0.05%) |
Sep 10, 2003 | 5.776 | 5.941 | 5.776 | 5.898 | 11,831,913 | +0.09(+1.63%) |
Sep 09, 2003 | 5.763 | 5.830 | 5.747 | 5.803 | 8,637,956 | +0.04(+0.71%) |
Sep 08, 2003 | 5.588 | 5.766 | 5.588 | 5.763 | 9,341,217 | +0.19(+3.43%) |
Sep 05, 2003 | 5.728 | 5.776 | 5.547 | 5.572 | 11,659,665 | -0.17(-3.02%) |
Sep 04, 2003 | 5.771 | 5.818 | 5.725 | 5.745 | 8,499,666 | -0.03(-0.48%) |
Sep 03, 2003 | 5.882 | 5.882 | 5.750 | 5.773 | 16,707,495 | -0.19(-3.19%) |