Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.738 | 5.755 | 5.721 | 5.721 | 7,831 | -0.04(-0.78%) |
Oct 30, 2003 | 5.765 | 5.765 | 5.765 | 5.765 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 5.649 | 5.765 | 5.649 | 5.765 | 96,849 | +0.05(+0.94%) |
Oct 28, 2003 | 5.483 | 5.712 | 5.483 | 5.711 | 13,704 | +0.20(+3.66%) |
Oct 27, 2003 | 5.452 | 5.542 | 5.351 | 5.510 | 17,900 | -0.20(-3.48%) |
Oct 24, 2003 | 5.542 | 5.712 | 5.452 | 5.708 | 11,747 | +0.10(+1.85%) |
Oct 23, 2003 | 5.479 | 5.604 | 5.456 | 5.604 | 15,103 | +0.08(+1.39%) |
Oct 22, 2003 | 5.724 | 5.724 | 5.499 | 5.527 | 30,486 | -0.22(-3.86%) |
Oct 21, 2003 | 5.620 | 5.844 | 5.620 | 5.749 | 11,156 | +0.18(+3.24%) |
Oct 20, 2003 | 5.846 | 5.846 | 5.547 | 5.569 | 8,670 | -0.06(-1.11%) |
Oct 17, 2003 | 5.805 | 5.830 | 5.597 | 5.631 | 12,275 | -0.14(-2.48%) |
Oct 16, 2003 | 5.678 | 5.847 | 5.678 | 5.774 | 5,593 | -0.01(-0.15%) |
Oct 15, 2003 | 5.780 | 5.819 | 5.701 | 5.783 | 4,195 | +0.00(+0.06%) |
Oct 14, 2003 | 5.717 | 5.790 | 5.631 | 5.780 | 20,876 | +0.10(+1.76%) |
Oct 13, 2003 | 5.663 | 5.756 | 5.594 | 5.679 | 10,068 | +0.09(+1.66%) |
Oct 10, 2003 | 5.728 | 5.740 | 5.567 | 5.587 | 45,153 | -0.18(-3.10%) |
Oct 09, 2003 | 5.481 | 5.765 | 5.363 | 5.765 | 22,375 | +0.21(+3.73%) |
Oct 08, 2003 | 5.665 | 5.665 | 5.497 | 5.558 | 17,340 | -0.13(-2.23%) |
Oct 07, 2003 | 5.706 | 5.725 | 5.631 | 5.685 | 19,161 | -0.08(-1.36%) |
Oct 06, 2003 | 5.631 | 5.763 | 5.560 | 5.763 | 15,760 | +0.14(+2.54%) |
Oct 03, 2003 | 5.402 | 5.620 | 5.363 | 5.620 | 47,782 | +0.20(+3.69%) |
Oct 02, 2003 | 5.363 | 5.440 | 5.300 | 5.420 | 21,069 | +0.09(+1.71%) |
Oct 01, 2003 | 5.134 | 5.329 | 5.097 | 5.329 | 18,823 | +0.22(+4.23%) |
Sep 30, 2003 | 5.165 | 5.195 | 5.005 | 5.113 | 56,139 | -0.07(-1.31%) |
Sep 29, 2003 | 5.184 | 5.184 | 5.050 | 5.181 | 52,948 | -0.05(-0.96%) |
Sep 26, 2003 | 5.123 | 5.250 | 5.070 | 5.231 | 42,451 | +0.12(+2.31%) |
Sep 25, 2003 | 5.149 | 5.150 | 5.041 | 5.113 | 44,034 | -0.01(-0.24%) |
Sep 24, 2003 | 5.193 | 5.184 | 5.125 | 5.125 | 13,984 | -0.07(-1.31%) |
Sep 23, 2003 | 5.199 | 5.272 | 5.136 | 5.193 | 6,432 | +0.03(+0.62%) |
Sep 22, 2003 | 5.123 | 5.351 | 5.050 | 5.161 | 43,492 | -0.10(-1.94%) |
Sep 19, 2003 | 5.268 | 5.347 | 5.215 | 5.263 | 34,105 | -0.00(-0.07%) |
Sep 18, 2003 | 4.964 | 5.268 | 4.964 | 5.266 | 42,941 | +0.20(+4.03%) |
Sep 17, 2003 | 4.961 | 5.095 | 4.961 | 5.063 | 15,662 | +0.04(+0.89%) |
Sep 16, 2003 | 4.927 | 5.064 | 4.927 | 5.018 | 26,291 | +0.12(+2.45%) |
Sep 15, 2003 | 4.875 | 4.950 | 4.875 | 4.898 | 11,747 | -0.05(-1.05%) |
Sep 12, 2003 | 5.041 | 5.041 | 4.882 | 4.950 | 25,172 | -0.01(-0.22%) |
Sep 11, 2003 | 4.836 | 4.989 | 4.836 | 4.961 | 11,187 | +0.04(+0.91%) |
Sep 10, 2003 | 4.896 | 4.938 | 4.875 | 4.916 | 26,570 | +0.00(+0.00%) |
Sep 09, 2003 | 5.052 | 5.098 | 4.888 | 4.916 | 28,808 | -0.13(-2.65%) |
Sep 08, 2003 | 5.188 | 5.238 | 5.050 | 5.050 | 41,953 | -0.13(-2.59%) |
Sep 05, 2003 | 5.300 | 5.300 | 5.149 | 5.184 | 6,712 | -0.06(-1.09%) |
Sep 04, 2003 | 5.308 | 5.322 | 5.238 | 5.241 | 11,747 | -0.07(-1.28%) |
Sep 03, 2003 | 5.231 | 5.309 | 5.231 | 5.309 | 21,816 | +0.00(+0.03%) |
Sep 02, 2003 | 5.308 | 5.308 | 5.258 | 5.308 | 29,927 | -0.00(-0.03%) |
Aug 29, 2003 | 5.309 | 5.363 | 5.211 | 5.309 | 23,214 | +0.02(+0.34%) |
Aug 28, 2003 | 5.125 | 5.292 | 5.125 | 5.292 | 39,436 | +0.17(+3.28%) |
Aug 27, 2003 | 5.000 | 5.166 | 5.000 | 5.123 | 45,589 | +0.12(+2.39%) |
Aug 26, 2003 | 5.077 | 5.077 | 4.943 | 5.004 | 64,049 | -0.14(-2.64%) |
Aug 25, 2003 | 5.073 | 5.140 | 5.009 | 5.140 | 65,168 | +0.06(+1.23%) |
Aug 22, 2003 | 5.132 | 5.193 | 5.073 | 5.077 | 71,881 | -0.08(-1.46%) |
Aug 21, 2003 | 5.229 | 5.229 | 5.113 | 5.152 | 74,678 | -0.08(-1.47%) |
Aug 20, 2003 | 5.063 | 5.229 | 5.062 | 5.229 | 40,275 | +0.14(+2.81%) |
Aug 19, 2003 | 5.116 | 5.122 | 5.031 | 5.086 | 76,915 | +0.04(+0.85%) |
Aug 18, 2003 | 5.032 | 5.123 | 4.988 | 5.043 | 42,233 | -0.04(-0.77%) |
Aug 15, 2003 | 5.165 | 5.165 | 5.038 | 5.082 | 15,103 | -0.03(-0.66%) |
Aug 14, 2003 | 5.107 | 5.122 | 5.075 | 5.116 | 28,528 | +0.01(+0.18%) |
Aug 13, 2003 | 5.147 | 5.150 | 5.005 | 5.107 | 31,325 | -0.03(-0.63%) |
Aug 12, 2003 | 5.098 | 5.140 | 4.973 | 5.140 | 46,149 | +0.03(+0.67%) |
Aug 11, 2003 | 5.147 | 5.147 | 5.032 | 5.106 | 88,103 | +0.04(+0.85%) |
Aug 08, 2003 | 5.032 | 5.102 | 5.032 | 5.063 | 24,053 | -0.04(-0.84%) |
Aug 07, 2003 | 5.032 | 5.123 | 5.023 | 5.106 | 51,463 | +0.07(+1.46%) |
Aug 06, 2003 | 4.952 | 5.127 | 4.952 | 5.032 | 50,065 | -0.04(-0.88%) |
Aug 05, 2003 | 4.773 | 5.283 | 4.714 | 5.077 | 198,581 | +0.32(+6.78%) |
Aug 04, 2003 | 4.753 | 4.782 | 4.748 | 4.755 | 17,340 | +0.00(+0.03%) |