Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.351 | 6.483 | 6.343 | 6.397 | 1,490,617 | +0.05(+0.74%) |
Oct 30, 2003 | 6.452 | 6.514 | 6.351 | 6.351 | 2,429,882 | -0.07(-1.09%) |
Oct 29, 2003 | 6.257 | 6.436 | 6.249 | 6.421 | 1,756,849 | +0.19(+3.00%) |
Oct 28, 2003 | 6.257 | 6.257 | 6.179 | 6.234 | 2,374,502 | -0.12(-1.84%) |
Oct 27, 2003 | 6.421 | 6.421 | 6.234 | 6.351 | 1,806,061 | -0.09(-1.45%) |
Oct 24, 2003 | 6.460 | 6.514 | 6.405 | 6.444 | 3,984,230 | +0.10(+1.60%) |
Oct 23, 2003 | 6.312 | 6.374 | 6.195 | 6.343 | 1,673,715 | +0.03(+0.49%) |
Oct 22, 2003 | 6.366 | 6.436 | 6.312 | 6.312 | 2,835,397 | +0.06(+1.00%) |
Oct 21, 2003 | 6.055 | 6.218 | 6.055 | 6.249 | 2,325,162 | +0.27(+4.56%) |
Oct 20, 2003 | 6.024 | 6.086 | 6.000 | 5.977 | 838,785 | -0.02(-0.26%) |
Oct 17, 2003 | 6.117 | 6.141 | 5.993 | 5.993 | 1,466,589 | -0.17(-2.78%) |
Oct 16, 2003 | 6.000 | 6.172 | 6.000 | 6.164 | 2,109,169 | +0.16(+2.72%) |
Oct 15, 2003 | 5.954 | 6.000 | 5.930 | 6.000 | 1,464,662 | +0.01(+0.13%) |
Oct 14, 2003 | 5.977 | 6.032 | 5.954 | 5.993 | 2,110,454 | -0.02(-0.39%) |
Oct 13, 2003 | 5.860 | 6.055 | 5.837 | 6.016 | 1,479,695 | +0.16(+2.66%) |
Oct 10, 2003 | 5.907 | 5.962 | 5.845 | 5.860 | 1,257,792 | +0.01(+0.13%) |
Oct 09, 2003 | 5.814 | 5.860 | 5.705 | 5.853 | 2,323,234 | -0.07(-1.18%) |
Oct 08, 2003 | 5.891 | 5.993 | 5.868 | 5.923 | 1,952,154 | +0.02(+0.40%) |
Oct 07, 2003 | 5.619 | 5.923 | 5.783 | 5.899 | 1,916,948 | +0.28(+4.99%) |
Oct 06, 2003 | 5.572 | 5.666 | 5.526 | 5.619 | 1,505,650 | +0.02(+0.42%) |
Oct 03, 2003 | 5.845 | 5.884 | 5.510 | 5.596 | 3,572,932 | -0.25(-4.26%) |
Oct 02, 2003 | 5.806 | 5.923 | 5.806 | 5.845 | 1,638,381 | -0.05(-0.92%) |
Oct 01, 2003 | 5.837 | 5.899 | 5.689 | 5.899 | 1,320,624 | +0.09(+1.61%) |
Sep 30, 2003 | 5.775 | 5.884 | 5.744 | 5.806 | 2,285,972 | +0.03(+0.54%) |
Sep 29, 2003 | 5.728 | 5.814 | 5.674 | 5.775 | 2,428,854 | +0.09(+1.64%) |
Sep 26, 2003 | 5.907 | 5.907 | 5.604 | 5.681 | 4,401,053 | -0.34(-5.68%) |
Sep 25, 2003 | 6.296 | 6.405 | 5.969 | 6.024 | 4,524,918 | -0.27(-4.33%) |
Sep 24, 2003 | 6.172 | 6.288 | 6.109 | 6.296 | 4,157,306 | +0.16(+2.54%) |
Sep 23, 2003 | 6.218 | 6.211 | 6.070 | 6.140 | 2,411,764 | -0.08(-1.26%) |
Sep 22, 2003 | 6.265 | 6.304 | 6.148 | 6.218 | 3,435,576 | +0.13(+2.17%) |
Sep 19, 2003 | 5.962 | 6.172 | 5.962 | 6.086 | 3,389,319 | +0.23(+3.85%) |
Sep 18, 2003 | 5.969 | 6.102 | 5.845 | 5.860 | 1,724,341 | -0.11(-1.83%) |
Sep 17, 2003 | 5.954 | 5.985 | 5.946 | 5.969 | 1,653,414 | +0.07(+1.19%) |
Sep 16, 2003 | 6.047 | 6.086 | 5.868 | 5.899 | 2,106,728 | -0.09(-1.56%) |
Sep 15, 2003 | 6.086 | 6.094 | 5.969 | 5.993 | 2,201,940 | -0.13(-2.16%) |
Sep 12, 2003 | 6.320 | 6.358 | 6.055 | 6.125 | 4,632,593 | -0.12(-1.99%) |
Sep 11, 2003 | 6.109 | 6.257 | 5.969 | 6.249 | 3,002,435 | +0.10(+1.65%) |
Sep 10, 2003 | 6.304 | 6.382 | 6.148 | 6.148 | 3,099,445 | -0.16(-2.47%) |
Sep 09, 2003 | 6.421 | 6.452 | 6.273 | 6.304 | 5,732,727 | +0.23(+3.85%) |
Sep 08, 2003 | 6.148 | 6.148 | 5.993 | 6.070 | 2,409,580 | -0.08(-1.27%) |
Sep 05, 2003 | 5.962 | 6.156 | 5.962 | 6.148 | 3,855,097 | +0.26(+4.36%) |
Sep 04, 2003 | 5.790 | 5.954 | 5.720 | 5.891 | 2,606,684 | +0.09(+1.61%) |
Sep 03, 2003 | 5.720 | 5.837 | 5.635 | 5.798 | 2,080,645 | +0.06(+1.09%) |
Sep 02, 2003 | 5.705 | 5.876 | 5.674 | 5.736 | 2,726,694 | -0.10(-1.73%) |
Aug 29, 2003 | 5.915 | 5.969 | 5.814 | 5.837 | 3,135,679 | +0.08(+1.35%) |
Aug 28, 2003 | 5.642 | 5.790 | 5.604 | 5.759 | 2,548,864 | +0.07(+1.23%) |
Aug 27, 2003 | 5.541 | 5.767 | 5.533 | 5.689 | 6,248,102 | +0.23(+4.28%) |
Aug 26, 2003 | 5.292 | 5.463 | 5.246 | 5.456 | 1,426,114 | +0.12(+2.34%) |
Aug 25, 2003 | 5.448 | 5.463 | 5.300 | 5.331 | 932,583 | -0.09(-1.72%) |
Aug 22, 2003 | 5.487 | 5.541 | 5.417 | 5.425 | 1,618,336 | -0.12(-2.24%) |
Aug 21, 2003 | 5.526 | 5.557 | 5.417 | 5.549 | 3,606,725 | -0.02(-0.28%) |
Aug 20, 2003 | 5.409 | 5.580 | 5.393 | 5.565 | 3,472,967 | +0.19(+3.62%) |
Aug 19, 2003 | 5.199 | 5.370 | 5.168 | 5.370 | 2,181,767 | +0.14(+2.68%) |
Aug 18, 2003 | 5.230 | 5.284 | 5.207 | 5.230 | 1,348,249 | -0.13(-2.47%) |
Aug 15, 2003 | 5.191 | 5.362 | 5.183 | 5.362 | 1,613,325 | +0.17(+3.30%) |
Aug 14, 2003 | 5.292 | 5.292 | 5.175 | 5.191 | 1,865,423 | -0.06(-1.19%) |
Aug 13, 2003 | 5.144 | 5.269 | 5.113 | 5.253 | 2,426,284 | +0.10(+1.96%) |
Aug 12, 2003 | 5.183 | 5.207 | 5.129 | 5.152 | 1,118,251 | -0.08(-1.49%) |
Aug 11, 2003 | 5.292 | 5.292 | 5.137 | 5.230 | 3,750,634 | -0.13(-2.47%) |
Aug 08, 2003 | 5.152 | 5.432 | 5.113 | 5.362 | 2,543,467 | +0.16(+3.14%) |
Aug 07, 2003 | 5.246 | 5.253 | 5.175 | 5.199 | 1,060,945 | -0.05(-0.89%) |
Aug 06, 2003 | 5.074 | 5.246 | 5.067 | 5.246 | 1,518,242 | +0.19(+3.69%) |
Aug 05, 2003 | 5.059 | 5.121 | 5.020 | 5.059 | 1,470,315 | -0.02(-0.31%) |
Aug 04, 2003 | 4.989 | 5.129 | 4.989 | 5.074 | 1,052,978 | +0.05(+1.09%) |