Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.398 | 6.398 | 6.271 | 6.334 | 293,157 | +0.09(+1.42%) |
Oct 30, 2003 | 6.326 | 6.326 | 6.229 | 6.246 | 336,254 | -0.07(-1.07%) |
Oct 29, 2003 | 5.954 | 6.356 | 5.954 | 6.313 | 668,957 | +0.36(+6.03%) |
Oct 28, 2003 | 5.933 | 5.976 | 5.836 | 5.954 | 269,477 | +0.04(+0.71%) |
Oct 27, 2003 | 5.785 | 5.929 | 5.785 | 5.912 | 361,828 | +0.15(+2.56%) |
Oct 24, 2003 | 5.845 | 5.870 | 5.764 | 5.764 | 60,146 | -0.06(-1.02%) |
Oct 23, 2003 | 5.764 | 5.853 | 5.726 | 5.824 | 124,319 | +0.02(+0.29%) |
Oct 22, 2003 | 5.743 | 5.933 | 5.701 | 5.807 | 562,397 | +0.08(+1.40%) |
Oct 21, 2003 | 5.524 | 5.659 | 5.524 | 5.726 | 208,383 | +0.17(+3.04%) |
Oct 20, 2003 | 5.570 | 5.574 | 5.519 | 5.557 | 54,700 | -0.06(-1.13%) |
Oct 17, 2003 | 5.650 | 5.650 | 5.583 | 5.621 | 40,729 | +0.02(+0.30%) |
Oct 16, 2003 | 5.697 | 5.718 | 5.553 | 5.604 | 217,618 | -0.18(-3.07%) |
Oct 15, 2003 | 5.785 | 5.849 | 5.743 | 5.781 | 79,090 | +0.00(+0.00%) |
Oct 14, 2003 | 5.807 | 5.807 | 5.743 | 5.781 | 88,799 | -0.13(-2.14%) |
Oct 13, 2003 | 5.933 | 5.933 | 5.887 | 5.908 | 149,656 | -0.04(-0.64%) |
Oct 10, 2003 | 6.060 | 6.064 | 5.908 | 5.946 | 89,036 | -0.08(-1.40%) |
Oct 09, 2003 | 5.997 | 6.081 | 5.997 | 6.030 | 551,031 | +0.10(+1.64%) |
Oct 08, 2003 | 5.701 | 6.001 | 5.701 | 5.933 | 504,381 | +0.25(+4.46%) |
Oct 07, 2003 | 5.279 | 5.680 | 5.279 | 5.680 | 235,614 | +0.06(+1.05%) |
Oct 06, 2003 | 5.511 | 5.701 | 5.486 | 5.621 | 455,601 | +0.18(+3.34%) |
Oct 03, 2003 | 5.363 | 5.452 | 5.325 | 5.439 | 261,189 | +0.16(+3.12%) |
Oct 02, 2003 | 5.194 | 5.287 | 5.139 | 5.275 | 123,135 | +0.14(+2.80%) |
Oct 01, 2003 | 5.089 | 5.131 | 5.068 | 5.131 | 236,325 | +0.06(+1.25%) |
Sep 30, 2003 | 5.063 | 5.068 | 5.051 | 5.068 | 13,971 | +0.01(+0.17%) |
Sep 29, 2003 | 5.076 | 5.076 | 4.983 | 5.059 | 99,692 | -0.01(-0.17%) |
Sep 26, 2003 | 5.068 | 5.068 | 5.068 | 5.068 | 89,510 | -0.04(-0.74%) |
Sep 25, 2003 | 5.131 | 5.131 | 5.101 | 5.106 | 142,316 | -0.07(-1.31%) |
Sep 24, 2003 | 5.118 | 5.173 | 5.101 | 5.173 | 107,506 | -0.02(-0.33%) |
Sep 23, 2003 | 5.152 | 5.190 | 5.131 | 5.190 | 74,354 | -0.00(-0.08%) |
Sep 22, 2003 | 5.148 | 5.194 | 5.148 | 5.194 | 117,215 | -0.05(-1.05%) |
Sep 19, 2003 | 5.232 | 5.258 | 5.220 | 5.249 | 159,365 | +0.02(+0.32%) |
Sep 18, 2003 | 5.203 | 5.232 | 5.203 | 5.232 | 99,929 | +0.04(+0.73%) |
Sep 17, 2003 | 5.152 | 5.194 | 5.139 | 5.194 | 201,752 | +0.07(+1.32%) |
Sep 16, 2003 | 5.131 | 5.194 | 5.030 | 5.127 | 207,435 | -0.00(-0.08%) |
Sep 15, 2003 | 5.063 | 5.131 | 5.030 | 5.131 | 94,245 | +0.07(+1.33%) |
Sep 12, 2003 | 5.068 | 5.080 | 4.975 | 5.063 | 93,298 | -0.03(-0.50%) |
Sep 11, 2003 | 4.962 | 5.118 | 4.920 | 5.089 | 314,232 | +0.09(+1.86%) |
Sep 10, 2003 | 5.076 | 5.076 | 4.894 | 4.996 | 171,205 | -0.14(-2.63%) |
Sep 09, 2003 | 5.237 | 5.237 | 5.093 | 5.131 | 190,149 | -0.09(-1.78%) |
Sep 08, 2003 | 4.983 | 5.228 | 4.983 | 5.224 | 241,061 | +0.20(+4.04%) |
Sep 05, 2003 | 4.992 | 5.046 | 4.975 | 5.021 | 132,607 | +0.06(+1.19%) |
Sep 04, 2003 | 5.000 | 5.000 | 4.903 | 4.962 | 165,759 | -0.04(-0.76%) |
Sep 03, 2003 | 4.721 | 5.000 | 4.721 | 5.000 | 517,879 | +0.29(+6.09%) |
Sep 02, 2003 | 4.709 | 4.717 | 4.650 | 4.713 | 91,404 | +0.01(+0.27%) |
Aug 29, 2003 | 4.666 | 4.700 | 4.616 | 4.700 | 81,695 | +0.05(+1.18%) |
Aug 28, 2003 | 4.704 | 4.709 | 4.603 | 4.645 | 226,616 | -0.04(-0.90%) |
Aug 27, 2003 | 4.726 | 4.730 | 4.603 | 4.688 | 170,258 | -0.04(-0.80%) |
Aug 26, 2003 | 4.688 | 4.730 | 4.666 | 4.726 | 341,937 | +0.04(+0.81%) |
Aug 25, 2003 | 4.713 | 4.730 | 4.666 | 4.688 | 51,622 | -0.03(-0.63%) |
Aug 22, 2003 | 4.726 | 4.726 | 4.645 | 4.717 | 103,954 | -0.01(-0.18%) |
Aug 21, 2003 | 4.658 | 4.730 | 4.658 | 4.726 | 457,258 | +0.06(+1.36%) |
Aug 20, 2003 | 4.709 | 4.709 | 4.645 | 4.662 | 334,833 | -0.06(-1.25%) |
Aug 19, 2003 | 4.552 | 4.751 | 4.552 | 4.721 | 576,131 | +0.21(+4.68%) |
Aug 18, 2003 | 4.413 | 4.531 | 4.413 | 4.510 | 235,141 | +0.14(+3.09%) |
Aug 15, 2003 | 4.616 | 4.645 | 4.375 | 4.375 | 405,399 | -0.25(-5.47%) |
Aug 14, 2003 | 4.595 | 4.645 | 4.489 | 4.628 | 183,756 | +0.03(+0.74%) |
Aug 13, 2003 | 4.544 | 4.595 | 4.451 | 4.595 | 200,095 | +0.01(+0.18%) |
Aug 12, 2003 | 4.582 | 4.590 | 4.519 | 4.586 | 260,478 | -0.00(-0.09%) |
Aug 11, 2003 | 4.637 | 4.637 | 4.557 | 4.590 | 80,985 | -0.01(-0.28%) |
Aug 08, 2003 | 4.645 | 4.751 | 4.552 | 4.603 | 514,800 | +0.11(+2.54%) |
Aug 07, 2003 | 4.514 | 4.514 | 4.455 | 4.489 | 301,918 | -0.03(-0.65%) |
Aug 06, 2003 | 4.493 | 4.531 | 4.476 | 4.519 | 572,343 | +0.03(+0.75%) |
Aug 05, 2003 | 4.493 | 4.497 | 4.434 | 4.485 | 472,413 | -0.01(-0.19%) |
Aug 04, 2003 | 4.519 | 4.531 | 4.476 | 4.493 | 520,484 | -0.01(-0.19%) |