Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.037 | 6.050 | 5.938 | 6.050 | 5,340 | +0.14(+2.33%) |
Oct 30, 2003 | 5.987 | 6.075 | 6.037 | 5.912 | 43,730 | -0.08(-1.25%) |
Oct 29, 2003 | 5.938 | 6.062 | 5.925 | 5.987 | 25,800 | +0.05(+0.84%) |
Oct 28, 2003 | 5.938 | 5.980 | 5.938 | 5.938 | 7,800 | -0.05(-0.92%) |
Oct 27, 2003 | 5.938 | 5.992 | 5.938 | 5.992 | 7,800 | +0.04(+0.71%) |
Oct 24, 2003 | 5.950 | 5.975 | 5.938 | 5.950 | 178,800 | +0.01(+0.21%) |
Oct 23, 2003 | 5.888 | 5.975 | 5.862 | 5.938 | 79,600 | +0.07(+1.15%) |
Oct 22, 2003 | 5.575 | 5.870 | 5.575 | 5.870 | 23,400 | +0.18(+3.21%) |
Oct 21, 2003 | 5.725 | 5.775 | 5.650 | 5.688 | 12,600 | -0.06(-1.09%) |
Oct 20, 2003 | 5.750 | 5.750 | 5.625 | 5.750 | 31,000 | +0.08(+1.32%) |
Oct 17, 2003 | 5.610 | 5.750 | 5.610 | 5.675 | 17,400 | +0.06(+1.11%) |
Oct 16, 2003 | 5.688 | 5.688 | 5.688 | 5.612 | 9,800 | -0.08(-1.32%) |
Oct 15, 2003 | 5.438 | 5.763 | 5.438 | 5.688 | 38,200 | -0.10(-1.73%) |
Oct 14, 2003 | 5.562 | 5.787 | 5.375 | 5.787 | 16,000 | +0.11(+1.98%) |
Oct 13, 2003 | 5.763 | 5.763 | 5.650 | 5.675 | 9,000 | -0.08(-1.30%) |
Oct 10, 2003 | 5.463 | 5.750 | 5.463 | 5.750 | 7,652 | +0.25(+4.55%) |
Oct 09, 2003 | 5.455 | 5.500 | 5.375 | 5.500 | 8,400 | +0.08(+1.38%) |
Oct 08, 2003 | 5.625 | 5.625 | 5.425 | 5.425 | 18,200 | -0.03(-0.46%) |
Oct 07, 2003 | 5.380 | 5.625 | 5.375 | 5.450 | 14,400 | +0.06(+1.16%) |
Oct 06, 2003 | 5.747 | 5.750 | 5.315 | 5.388 | 53,800 | -0.23(-4.18%) |
Oct 03, 2003 | 5.362 | 5.745 | 5.362 | 5.622 | 23,600 | +0.24(+4.51%) |
Oct 02, 2003 | 5.338 | 5.380 | 5.338 | 5.380 | 25,000 | -0.05(-0.88%) |
Oct 01, 2003 | 5.450 | 5.500 | 5.250 | 5.428 | 22,200 | +0.07(+1.31%) |
Sep 30, 2003 | 5.125 | 5.375 | 5.075 | 5.357 | 28,400 | +0.25(+4.79%) |
Sep 29, 2003 | 5.013 | 5.168 | 5.013 | 5.112 | 43,200 | +0.00(+0.00%) |
Sep 26, 2003 | 5.100 | 5.140 | 5.062 | 5.112 | 34,612 | +0.04(+0.74%) |
Sep 25, 2003 | 5.037 | 5.100 | 5.037 | 5.075 | 15,394 | -0.09(-1.84%) |
Sep 24, 2003 | 5.062 | 5.170 | 5.062 | 5.170 | 21,000 | +0.14(+2.89%) |
Sep 23, 2003 | 5.000 | 5.075 | 5.000 | 5.025 | 4,800 | +0.03(+0.65%) |
Sep 22, 2003 | 5.000 | 5.000 | 4.925 | 4.992 | 14,510 | +0.00(+0.10%) |
Sep 19, 2003 | 4.925 | 5.013 | 4.900 | 4.987 | 100,200 | -0.01(-0.25%) |
Sep 18, 2003 | 5.053 | 5.107 | 4.980 | 5.000 | 17,600 | -0.06(-1.23%) |
Sep 17, 2003 | 4.930 | 5.100 | 4.930 | 5.062 | 8,600 | +0.19(+3.85%) |
Sep 16, 2003 | 4.850 | 4.875 | 4.850 | 4.875 | 1,600 | +0.03(+0.62%) |
Sep 15, 2003 | 4.812 | 4.860 | 4.812 | 4.845 | 57,000 | +0.07(+1.47%) |
Sep 12, 2003 | 4.810 | 4.875 | 4.775 | 4.775 | 21,200 | -0.02(-0.52%) |
Sep 11, 2003 | 4.888 | 4.900 | 4.750 | 4.800 | 40,200 | -0.12(-2.54%) |
Sep 10, 2003 | 4.975 | 4.975 | 4.750 | 4.925 | 25,800 | -0.07(-1.30%) |
Sep 09, 2003 | 4.997 | 4.997 | 4.888 | 4.990 | 994,600 | +0.07(+1.32%) |
Sep 08, 2003 | 4.950 | 5.090 | 4.900 | 4.925 | 10,400 | +0.04(+0.77%) |
Sep 05, 2003 | 4.750 | 4.950 | 4.750 | 4.888 | 21,386 | +0.01(+0.26%) |
Sep 04, 2003 | 4.812 | 4.937 | 4.812 | 4.875 | 26,600 | +0.04(+0.78%) |
Sep 03, 2003 | 4.875 | 4.920 | 4.812 | 4.838 | 17,400 | -0.01(-0.26%) |
Sep 02, 2003 | 4.912 | 4.912 | 4.812 | 4.850 | 89,400 | +0.08(+1.78%) |
Aug 29, 2003 | 4.750 | 4.853 | 4.750 | 4.765 | 139,400 | -0.06(-1.29%) |
Aug 28, 2003 | 4.800 | 4.850 | 4.800 | 4.827 | 15,200 | +0.00(+0.05%) |
Aug 27, 2003 | 4.768 | 4.827 | 4.750 | 4.825 | 55,600 | +0.00(+0.00%) |
Aug 26, 2003 | 4.845 | 4.900 | 4.725 | 4.825 | 51,200 | +0.03(+0.52%) |
Aug 25, 2003 | 4.800 | 4.800 | 4.775 | 4.800 | 21,800 | +0.04(+0.79%) |
Aug 22, 2003 | 4.750 | 4.938 | 4.750 | 4.763 | 31,000 | -0.05(-0.99%) |
Aug 21, 2003 | 4.950 | 4.950 | 4.725 | 4.810 | 71,400 | -0.11(-2.16%) |
Aug 20, 2003 | 4.950 | 5.072 | 4.900 | 4.916 | 34,000 | -0.07(-1.38%) |
Aug 19, 2003 | 4.925 | 5.062 | 4.925 | 4.985 | 6,600 | +0.01(+0.15%) |
Aug 18, 2003 | 5.125 | 5.125 | 4.925 | 4.978 | 6,600 | +0.05(+1.07%) |
Aug 15, 2003 | 4.900 | 5.075 | 4.900 | 4.925 | 10,200 | +0.01(+0.15%) |
Aug 14, 2003 | 5.150 | 5.150 | 4.875 | 4.918 | 78,800 | -0.26(-4.98%) |
Aug 13, 2003 | 5.100 | 5.325 | 5.075 | 5.175 | 86,600 | +0.10(+2.02%) |
Aug 12, 2003 | 5.027 | 5.125 | 4.997 | 5.072 | 86,200 | -0.03(-0.54%) |
Aug 11, 2003 | 4.925 | 5.117 | 4.925 | 5.100 | 42,000 | +0.19(+3.82%) |
Aug 08, 2003 | 5.062 | 5.062 | 4.863 | 4.912 | 65,200 | -0.04(-0.76%) |
Aug 07, 2003 | 4.777 | 4.997 | 4.650 | 4.950 | 65,200 | +0.17(+3.66%) |
Aug 06, 2003 | 4.537 | 4.910 | 4.537 | 4.775 | 54,600 | -0.04(-0.78%) |
Aug 05, 2003 | 4.702 | 5.000 | 4.700 | 4.812 | 100,800 | -0.01(-0.26%) |
Aug 04, 2003 | 4.933 | 4.933 | 4.675 | 4.825 | 28,000 | +0.17(+3.76%) |