Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.002 | 7.133 | 7.002 | 7.002 | 384,098 | -0.07(-1.06%) |
Oct 30, 2003 | 7.133 | 7.226 | 7.049 | 7.077 | 426,942 | -0.03(-0.39%) |
Oct 29, 2003 | 6.741 | 7.161 | 6.722 | 7.105 | 671,903 | +0.46(+6.88%) |
Oct 28, 2003 | 6.815 | 6.815 | 6.489 | 6.647 | 703,501 | -0.17(-2.47%) |
Oct 27, 2003 | 6.769 | 6.881 | 6.694 | 6.815 | 435,939 | +0.18(+2.67%) |
Oct 24, 2003 | 6.433 | 6.787 | 6.395 | 6.638 | 509,310 | +0.21(+3.34%) |
Oct 23, 2003 | 6.489 | 6.507 | 6.395 | 6.423 | 463,145 | -0.02(-0.29%) |
Oct 22, 2003 | 6.470 | 6.470 | 6.358 | 6.442 | 448,150 | +0.13(+2.07%) |
Oct 21, 2003 | 6.209 | 6.339 | 6.171 | 6.311 | 435,618 | +0.22(+3.68%) |
Oct 20, 2003 | 6.059 | 6.143 | 6.022 | 6.087 | 222,896 | +0.12(+2.03%) |
Oct 17, 2003 | 5.947 | 5.994 | 5.882 | 5.966 | 160,130 | -0.07(-1.08%) |
Oct 16, 2003 | 5.994 | 6.097 | 5.975 | 6.031 | 155,631 | +0.04(+0.62%) |
Oct 15, 2003 | 5.956 | 6.031 | 5.900 | 5.994 | 236,178 | +0.04(+0.63%) |
Oct 14, 2003 | 5.910 | 5.994 | 5.891 | 5.956 | 217,327 | -0.06(-0.93%) |
Oct 13, 2003 | 5.854 | 6.012 | 5.816 | 6.012 | 195,155 | +0.17(+2.88%) |
Oct 10, 2003 | 5.835 | 5.872 | 5.798 | 5.844 | 128,746 | +0.07(+1.29%) |
Oct 09, 2003 | 5.648 | 5.770 | 5.620 | 5.770 | 257,707 | -0.06(-0.96%) |
Oct 08, 2003 | 5.779 | 5.872 | 5.779 | 5.826 | 285,342 | -0.04(-0.64%) |
Oct 07, 2003 | 5.788 | 5.928 | 5.788 | 5.863 | 196,226 | +0.15(+2.61%) |
Oct 06, 2003 | 5.779 | 5.826 | 5.751 | 5.714 | 239,070 | -0.01(-0.16%) |
Oct 03, 2003 | 5.835 | 5.872 | 5.602 | 5.723 | 826,464 | -0.14(-2.39%) |
Oct 02, 2003 | 5.695 | 5.872 | 5.695 | 5.863 | 362,354 | +0.08(+1.45%) |
Oct 01, 2003 | 5.788 | 5.844 | 5.611 | 5.779 | 479,426 | -0.02(-0.32%) |
Sep 30, 2003 | 5.788 | 5.882 | 5.723 | 5.798 | 430,262 | +0.18(+3.16%) |
Sep 29, 2003 | 5.555 | 5.742 | 5.499 | 5.620 | 317,153 | +0.07(+1.18%) |
Sep 26, 2003 | 5.742 | 5.742 | 5.508 | 5.555 | 626,917 | -0.24(-4.19%) |
Sep 25, 2003 | 6.022 | 6.190 | 5.891 | 5.798 | 829,891 | -0.22(-3.72%) |
Sep 24, 2003 | 5.835 | 5.956 | 5.816 | 6.022 | 800,864 | +0.26(+4.54%) |
Sep 23, 2003 | 5.807 | 5.816 | 5.742 | 5.760 | 304,193 | -0.10(-1.75%) |
Sep 22, 2003 | 5.854 | 5.882 | 5.742 | 5.863 | 682,400 | +0.09(+1.62%) |
Sep 19, 2003 | 5.424 | 5.770 | 5.424 | 5.770 | 555,046 | +0.45(+8.42%) |
Sep 18, 2003 | 5.592 | 5.592 | 5.340 | 5.322 | 540,050 | -0.19(-3.39%) |
Sep 17, 2003 | 5.490 | 5.508 | 5.490 | 5.508 | 235,000 | +0.00(+0.00%) |
Sep 16, 2003 | 5.471 | 5.546 | 5.471 | 5.508 | 223,003 | -0.07(-1.17%) |
Sep 15, 2003 | 5.555 | 5.592 | 5.452 | 5.574 | 343,288 | -0.13(-2.29%) |
Sep 12, 2003 | 5.648 | 5.788 | 5.648 | 5.704 | 635,379 | -0.01(-0.16%) |
Sep 11, 2003 | 5.695 | 5.770 | 5.555 | 5.714 | 532,231 | -0.07(-1.29%) |
Sep 10, 2003 | 5.928 | 5.928 | 5.667 | 5.788 | 414,303 | -0.07(-1.12%) |
Sep 09, 2003 | 5.928 | 5.966 | 5.807 | 5.854 | 606,566 | +0.14(+2.45%) |
Sep 08, 2003 | 5.732 | 5.779 | 5.639 | 5.714 | 254,280 | -0.02(-0.33%) |
Sep 05, 2003 | 5.686 | 5.807 | 5.648 | 5.732 | 730,278 | +0.08(+1.49%) |
Sep 04, 2003 | 5.546 | 5.648 | 5.406 | 5.648 | 433,690 | +0.10(+1.85%) |
Sep 03, 2003 | 5.303 | 5.574 | 5.182 | 5.546 | 436,367 | +0.22(+4.21%) |
Sep 02, 2003 | 5.452 | 5.452 | 5.322 | 5.322 | 339,004 | -0.13(-2.40%) |
Aug 29, 2003 | 5.583 | 5.592 | 5.452 | 5.452 | 412,375 | -0.04(-0.68%) |
Aug 28, 2003 | 5.490 | 5.536 | 5.387 | 5.490 | 374,029 | -0.06(-1.01%) |
Aug 27, 2003 | 5.462 | 5.546 | 5.378 | 5.546 | 1,058,893 | +0.16(+2.95%) |
Aug 26, 2003 | 5.434 | 5.443 | 5.303 | 5.387 | 452,434 | -0.07(-1.37%) |
Aug 25, 2003 | 5.415 | 5.555 | 5.387 | 5.462 | 734,027 | +0.10(+1.92%) |
Aug 22, 2003 | 5.396 | 5.415 | 5.256 | 5.359 | 349,287 | -0.01(-0.17%) |
Aug 21, 2003 | 5.312 | 5.452 | 5.228 | 5.368 | 632,379 | +0.03(+0.52%) |
Aug 20, 2003 | 5.163 | 5.340 | 5.154 | 5.340 | 756,949 | +0.21(+4.00%) |
Aug 19, 2003 | 5.023 | 5.135 | 4.948 | 5.135 | 291,340 | +0.11(+2.23%) |
Aug 18, 2003 | 5.154 | 5.172 | 4.911 | 5.023 | 388,489 | -0.21(-4.10%) |
Aug 15, 2003 | 4.948 | 5.238 | 4.948 | 5.238 | 57,625 | +0.23(+4.66%) |
Aug 14, 2003 | 5.060 | 5.200 | 4.948 | 5.004 | 664,084 | +0.01(+0.19%) |
Aug 13, 2003 | 4.892 | 5.060 | 4.799 | 4.995 | 335,148 | +0.11(+2.29%) |
Aug 12, 2003 | 4.976 | 4.986 | 4.883 | 4.883 | 246,139 | -0.10(-2.06%) |
Aug 11, 2003 | 4.995 | 5.060 | 4.948 | 4.986 | 527,947 | +0.11(+2.30%) |
Aug 08, 2003 | 4.771 | 4.986 | 4.715 | 4.873 | 513,594 | +0.16(+3.37%) |
Aug 07, 2003 | 4.789 | 4.789 | 4.696 | 4.715 | 129,068 | -0.07(-1.56%) |
Aug 06, 2003 | 4.799 | 4.836 | 4.715 | 4.789 | 202,974 | +0.02(+0.39%) |
Aug 05, 2003 | 4.780 | 4.836 | 4.668 | 4.771 | 103,897 | -0.09(-1.92%) |
Aug 04, 2003 | 4.668 | 4.864 | 4.668 | 4.864 | 81,082 | +0.24(+5.25%) |