Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.790 | 5.806 | 5.772 | 5.772 | 7,761 | -0.05(-0.78%) |
Oct 30, 2003 | 5.817 | 5.817 | 5.817 | 5.817 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 5.700 | 5.817 | 5.700 | 5.817 | 95,988 | +0.05(+0.94%) |
Oct 28, 2003 | 5.532 | 5.763 | 5.532 | 5.763 | 13,583 | +0.20(+3.66%) |
Oct 27, 2003 | 5.501 | 5.591 | 5.398 | 5.559 | 17,741 | -0.20(-3.48%) |
Oct 24, 2003 | 5.591 | 5.763 | 5.501 | 5.759 | 11,642 | +0.10(+1.85%) |
Oct 23, 2003 | 5.528 | 5.655 | 5.505 | 5.655 | 14,969 | +0.08(+1.39%) |
Oct 22, 2003 | 5.775 | 5.775 | 5.548 | 5.577 | 30,215 | -0.22(-3.86%) |
Oct 21, 2003 | 5.671 | 5.896 | 5.671 | 5.801 | 11,057 | +0.18(+3.24%) |
Oct 20, 2003 | 5.898 | 5.898 | 5.596 | 5.619 | 8,593 | -0.06(-1.11%) |
Oct 17, 2003 | 5.857 | 5.882 | 5.647 | 5.682 | 12,166 | -0.14(-2.48%) |
Oct 16, 2003 | 5.729 | 5.900 | 5.729 | 5.826 | 5,544 | -0.01(-0.15%) |
Oct 15, 2003 | 5.831 | 5.871 | 5.752 | 5.835 | 4,158 | +0.00(+0.06%) |
Oct 14, 2003 | 5.768 | 5.842 | 5.682 | 5.831 | 20,690 | +0.10(+1.76%) |
Oct 13, 2003 | 5.714 | 5.808 | 5.644 | 5.730 | 9,979 | +0.09(+1.66%) |
Oct 10, 2003 | 5.779 | 5.792 | 5.617 | 5.637 | 44,752 | -0.18(-3.10%) |
Oct 09, 2003 | 5.530 | 5.817 | 5.411 | 5.817 | 22,176 | +0.21(+3.73%) |
Oct 08, 2003 | 5.716 | 5.716 | 5.546 | 5.608 | 17,186 | -0.13(-2.23%) |
Oct 07, 2003 | 5.757 | 5.776 | 5.682 | 5.736 | 18,991 | -0.08(-1.36%) |
Oct 06, 2003 | 5.682 | 5.815 | 5.610 | 5.815 | 15,620 | +0.14(+2.54%) |
Oct 03, 2003 | 5.451 | 5.671 | 5.411 | 5.671 | 47,358 | +0.20(+3.69%) |
Oct 02, 2003 | 5.411 | 5.489 | 5.348 | 5.469 | 20,882 | +0.09(+1.71%) |
Oct 01, 2003 | 5.180 | 5.377 | 5.143 | 5.377 | 18,656 | +0.22(+4.23%) |
Sep 30, 2003 | 5.211 | 5.242 | 5.050 | 5.159 | 55,641 | -0.07(-1.31%) |
Sep 29, 2003 | 5.231 | 5.231 | 5.095 | 5.227 | 52,478 | -0.05(-0.96%) |
Sep 26, 2003 | 5.169 | 5.297 | 5.115 | 5.278 | 42,074 | +0.12(+2.31%) |
Sep 25, 2003 | 5.195 | 5.196 | 5.086 | 5.159 | 43,643 | -0.01(-0.24%) |
Sep 24, 2003 | 5.240 | 5.231 | 5.171 | 5.171 | 13,860 | -0.07(-1.31%) |
Sep 23, 2003 | 5.245 | 5.319 | 5.182 | 5.240 | 6,375 | +0.03(+0.62%) |
Sep 22, 2003 | 5.169 | 5.398 | 5.095 | 5.207 | 43,105 | -0.10(-1.94%) |
Sep 19, 2003 | 5.316 | 5.395 | 5.261 | 5.310 | 33,802 | -0.00(-0.07%) |
Sep 18, 2003 | 5.009 | 5.316 | 5.009 | 5.314 | 42,559 | +0.21(+4.03%) |
Sep 17, 2003 | 5.005 | 5.141 | 5.005 | 5.108 | 15,523 | +0.05(+0.89%) |
Sep 16, 2003 | 4.971 | 5.110 | 4.971 | 5.063 | 26,057 | +0.12(+2.45%) |
Sep 15, 2003 | 4.919 | 4.994 | 4.919 | 4.942 | 11,642 | -0.05(-1.05%) |
Sep 12, 2003 | 5.086 | 5.086 | 4.926 | 4.994 | 24,948 | -0.01(-0.22%) |
Sep 11, 2003 | 4.879 | 5.034 | 4.879 | 5.005 | 11,088 | +0.05(+0.91%) |
Sep 10, 2003 | 4.939 | 4.982 | 4.919 | 4.960 | 26,334 | +0.00(+0.00%) |
Sep 09, 2003 | 5.097 | 5.144 | 4.931 | 4.960 | 28,552 | -0.14(-2.65%) |
Sep 08, 2003 | 5.234 | 5.285 | 5.095 | 5.095 | 41,581 | -0.14(-2.59%) |
Sep 05, 2003 | 5.348 | 5.348 | 5.195 | 5.231 | 6,652 | -0.06(-1.09%) |
Sep 04, 2003 | 5.355 | 5.370 | 5.285 | 5.288 | 11,642 | -0.07(-1.28%) |
Sep 03, 2003 | 5.278 | 5.357 | 5.278 | 5.357 | 21,622 | +0.00(+0.03%) |
Sep 02, 2003 | 5.355 | 5.355 | 5.305 | 5.355 | 29,661 | -0.00(-0.03%) |
Aug 29, 2003 | 5.357 | 5.411 | 5.258 | 5.357 | 23,008 | +0.02(+0.34%) |
Aug 28, 2003 | 5.171 | 5.339 | 5.171 | 5.339 | 39,086 | +0.17(+3.28%) |
Aug 27, 2003 | 5.045 | 5.213 | 5.045 | 5.169 | 45,184 | +0.12(+2.39%) |
Aug 26, 2003 | 5.123 | 5.123 | 4.987 | 5.049 | 63,480 | -0.14(-2.64%) |
Aug 25, 2003 | 5.119 | 5.186 | 5.054 | 5.186 | 64,589 | +0.06(+1.23%) |
Aug 22, 2003 | 5.178 | 5.240 | 5.119 | 5.123 | 71,242 | -0.08(-1.46%) |
Aug 21, 2003 | 5.276 | 5.276 | 5.159 | 5.198 | 74,014 | -0.08(-1.47%) |
Aug 20, 2003 | 5.108 | 5.276 | 5.107 | 5.276 | 39,917 | +0.14(+2.81%) |
Aug 19, 2003 | 5.162 | 5.168 | 5.076 | 5.132 | 76,231 | +0.04(+0.85%) |
Aug 18, 2003 | 5.077 | 5.169 | 5.032 | 5.088 | 41,858 | -0.04(-0.77%) |
Aug 15, 2003 | 5.211 | 5.211 | 5.083 | 5.128 | 14,969 | -0.03(-0.66%) |
Aug 14, 2003 | 5.153 | 5.168 | 5.121 | 5.162 | 28,275 | +0.01(+0.18%) |
Aug 13, 2003 | 5.193 | 5.196 | 5.050 | 5.153 | 31,047 | -0.03(-0.63%) |
Aug 12, 2003 | 5.144 | 5.186 | 5.018 | 5.186 | 45,739 | +0.03(+0.67%) |
Aug 11, 2003 | 5.193 | 5.193 | 5.077 | 5.151 | 87,320 | +0.04(+0.85%) |
Aug 08, 2003 | 5.077 | 5.148 | 5.077 | 5.108 | 23,839 | -0.04(-0.84%) |
Aug 07, 2003 | 5.077 | 5.169 | 5.068 | 5.151 | 51,006 | +0.07(+1.46%) |
Aug 06, 2003 | 4.996 | 5.173 | 4.996 | 5.077 | 49,620 | -0.05(-0.88%) |
Aug 05, 2003 | 4.816 | 5.330 | 4.756 | 5.123 | 196,817 | +0.33(+6.78%) |
Aug 04, 2003 | 4.796 | 4.825 | 4.791 | 4.797 | 17,186 | +0.00(+0.03%) |