Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.200 | 6.200 | 5.900 | 5.900 | 75,240 | -0.26(-4.22%) |
Oct 30, 2003 | 6.080 | 6.190 | 6.000 | 6.160 | 48,798 | +0.08(+1.32%) |
Oct 29, 2003 | 5.900 | 6.150 | 5.820 | 6.080 | 38,591 | +0.11(+1.84%) |
Oct 28, 2003 | 5.600 | 6.000 | 5.600 | 5.970 | 40,829 | +0.24(+4.21%) |
Oct 27, 2003 | 5.430 | 6.060 | 5.310 | 5.729 | 33,200 | +0.31(+5.70%) |
Oct 24, 2003 | 5.470 | 5.640 | 5.320 | 5.420 | 24,400 | -0.07(-1.28%) |
Oct 23, 2003 | 5.600 | 5.770 | 5.460 | 5.490 | 37,500 | -0.11(-1.96%) |
Oct 22, 2003 | 5.950 | 6.090 | 5.600 | 5.600 | 57,600 | -0.27(-4.58%) |
Oct 21, 2003 | 5.300 | 5.950 | 5.230 | 5.869 | 53,162 | +0.51(+9.50%) |
Oct 20, 2003 | 5.460 | 5.590 | 5.160 | 5.360 | 71,518 | -0.25(-4.46%) |
Oct 17, 2003 | 5.950 | 6.000 | 5.510 | 5.610 | 71,008 | -0.44(-7.27%) |
Oct 16, 2003 | 6.020 | 6.160 | 6.020 | 6.050 | 57,820 | +0.00(+0.00%) |
Oct 15, 2003 | 6.190 | 6.200 | 6.000 | 6.050 | 37,696 | -0.15(-2.42%) |
Oct 14, 2003 | 6.210 | 6.210 | 6.150 | 6.200 | 42,264 | +0.01(+0.16%) |
Oct 13, 2003 | 6.180 | 6.200 | 6.150 | 6.190 | 51,295 | +0.01(+0.16%) |
Oct 10, 2003 | 6.190 | 6.200 | 5.950 | 6.180 | 49,202 | +0.00(+0.00%) |
Oct 09, 2003 | 6.000 | 6.190 | 5.970 | 6.180 | 37,134 | +0.15(+2.49%) |
Oct 08, 2003 | 6.200 | 6.200 | 6.000 | 6.030 | 46,336 | -0.17(-2.74%) |
Oct 07, 2003 | 6.155 | 6.200 | 6.080 | 6.200 | 43,790 | +0.00(+0.00%) |
Oct 06, 2003 | 6.200 | 6.290 | 6.050 | 6.200 | 58,025 | +0.04(+0.65%) |
Oct 03, 2003 | 6.110 | 6.190 | 5.951 | 6.160 | 30,301 | +0.04(+0.65%) |
Oct 02, 2003 | 6.170 | 6.196 | 5.850 | 6.120 | 40,660 | +0.11(+1.83%) |
Oct 01, 2003 | 6.150 | 6.150 | 5.900 | 6.010 | 46,711 | -0.06(-0.99%) |
Sep 30, 2003 | 6.020 | 6.100 | 5.850 | 6.070 | 45,157 | +0.06(+1.00%) |
Sep 29, 2003 | 5.800 | 6.140 | 5.800 | 6.010 | 47,934 | +0.11(+1.86%) |
Sep 26, 2003 | 6.090 | 6.200 | 5.900 | 5.900 | 114,020 | -0.20(-3.28%) |
Sep 25, 2003 | 6.260 | 6.260 | 5.770 | 6.100 | 132,584 | -0.15(-2.40%) |
Sep 24, 2003 | 6.250 | 6.430 | 6.180 | 6.250 | 151,880 | +0.00(+0.00%) |
Sep 23, 2003 | 6.160 | 6.460 | 6.160 | 6.250 | 389,288 | +0.10(+1.63%) |
Sep 22, 2003 | 6.180 | 6.200 | 6.090 | 6.150 | 119,186 | -0.01(-0.16%) |
Sep 19, 2003 | 6.100 | 6.220 | 6.030 | 6.160 | 63,500 | -0.05(-0.81%) |
Sep 18, 2003 | 6.140 | 6.250 | 6.020 | 6.210 | 78,360 | +0.01(+0.16%) |
Sep 17, 2003 | 5.890 | 6.250 | 5.750 | 6.200 | 232,925 | -0.07(-1.12%) |
Sep 16, 2003 | 5.910 | 6.320 | 5.850 | 6.270 | 146,225 | +0.30(+5.03%) |
Sep 15, 2003 | 5.850 | 5.970 | 5.760 | 5.970 | 75,300 | +0.11(+1.88%) |
Sep 12, 2003 | 6.000 | 6.000 | 5.780 | 5.860 | 35,700 | -0.14(-2.33%) |
Sep 11, 2003 | 5.710 | 6.000 | 5.600 | 6.000 | 238,100 | +0.37(+6.57%) |
Sep 10, 2003 | 6.250 | 6.250 | 5.520 | 5.630 | 188,800 | -0.62(-9.92%) |
Sep 09, 2003 | 6.160 | 6.360 | 6.030 | 6.250 | 116,600 | +0.05(+0.81%) |
Sep 08, 2003 | 6.200 | 6.200 | 6.050 | 6.200 | 156,400 | -0.00(-0.08%) |
Sep 05, 2003 | 6.200 | 6.250 | 6.000 | 6.205 | 146,400 | -0.04(-0.72%) |
Sep 04, 2003 | 6.170 | 6.380 | 6.100 | 6.250 | 115,100 | +0.15(+2.46%) |
Sep 03, 2003 | 6.050 | 6.210 | 6.000 | 6.100 | 150,600 | +0.07(+1.16%) |
Sep 02, 2003 | 6.000 | 6.100 | 5.780 | 6.030 | 84,700 | +0.22(+3.79%) |
Aug 29, 2003 | 5.800 | 6.000 | 5.614 | 5.810 | 128,400 | +0.06(+1.04%) |
Aug 28, 2003 | 5.640 | 5.750 | 5.590 | 5.750 | 146,700 | +0.19(+3.42%) |
Aug 27, 2003 | 5.500 | 5.640 | 5.500 | 5.560 | 77,100 | -0.04(-0.71%) |
Aug 26, 2003 | 5.510 | 5.650 | 5.500 | 5.600 | 67,500 | -0.01(-0.18%) |
Aug 25, 2003 | 5.550 | 5.760 | 5.550 | 5.610 | 76,400 | +0.01(+0.18%) |
Aug 22, 2003 | 5.850 | 5.860 | 5.560 | 5.600 | 108,100 | -0.10(-1.75%) |
Aug 21, 2003 | 5.250 | 5.950 | 5.200 | 5.700 | 314,800 | +0.52(+10.04%) |
Aug 20, 2003 | 5.110 | 5.240 | 5.060 | 5.180 | 29,400 | +0.01(+0.19%) |
Aug 19, 2003 | 5.370 | 5.370 | 4.930 | 5.170 | 98,100 | -0.11(-2.08%) |
Aug 18, 2003 | 5.120 | 5.340 | 5.120 | 5.280 | 92,400 | +0.18(+3.53%) |
Aug 15, 2003 | 5.040 | 5.280 | 4.930 | 5.100 | 45,000 | +0.09(+1.80%) |
Aug 14, 2003 | 4.850 | 5.010 | 4.650 | 5.010 | 386,500 | +0.28(+5.92%) |
Aug 13, 2003 | 4.900 | 4.950 | 4.590 | 4.730 | 42,800 | -0.15(-3.07%) |
Aug 12, 2003 | 4.610 | 5.000 | 4.550 | 4.880 | 306,200 | +0.33(+7.28%) |
Aug 11, 2003 | 4.500 | 4.740 | 4.300 | 4.549 | 54,100 | +0.34(+8.05%) |
Aug 08, 2003 | 4.310 | 4.460 | 4.200 | 4.210 | 35,000 | -0.07(-1.64%) |
Aug 07, 2003 | 4.460 | 4.540 | 4.180 | 4.280 | 51,800 | -0.17(-3.82%) |
Aug 06, 2003 | 4.450 | 4.517 | 4.450 | 4.450 | 22,100 | -0.01(-0.22%) |
Aug 05, 2003 | 4.610 | 4.690 | 4.450 | 4.460 | 45,600 | -0.23(-4.90%) |
Aug 04, 2003 | 4.700 | 4.850 | 4.500 | 4.690 | 84,300 | -0.06(-1.26%) |