Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.013 | 6.050 | 5.958 | 5.989 | 181,986 | +0.01(+0.10%) |
Oct 30, 2003 | 6.059 | 6.059 | 5.952 | 5.983 | 95,500 | -0.04(-0.68%) |
Oct 29, 2003 | 5.950 | 6.056 | 5.950 | 6.024 | 103,539 | +0.07(+1.24%) |
Oct 28, 2003 | 5.931 | 5.950 | 5.911 | 5.950 | 99,154 | +0.06(+1.08%) |
Oct 27, 2003 | 5.808 | 5.919 | 5.808 | 5.886 | 150,315 | +0.07(+1.16%) |
Oct 24, 2003 | 5.808 | 5.878 | 5.804 | 5.818 | 186,615 | +0.02(+0.35%) |
Oct 23, 2003 | 5.798 | 5.833 | 5.777 | 5.798 | 178,088 | +0.00(+0.00%) |
Oct 22, 2003 | 5.808 | 5.839 | 5.792 | 5.798 | 157,136 | -0.01(-0.11%) |
Oct 21, 2003 | 5.771 | 5.882 | 5.753 | 5.804 | 254,585 | +0.03(+0.53%) |
Oct 20, 2003 | 5.833 | 5.845 | 5.757 | 5.773 | 424,634 | -0.02(-0.32%) |
Oct 17, 2003 | 5.652 | 5.814 | 5.675 | 5.792 | 182,960 | +0.14(+2.47%) |
Oct 16, 2003 | 5.726 | 5.726 | 5.541 | 5.652 | 473,115 | -0.06(-1.11%) |
Oct 15, 2003 | 5.911 | 5.911 | 5.664 | 5.716 | 263,843 | -0.13(-2.28%) |
Oct 14, 2003 | 5.890 | 5.890 | 5.808 | 5.849 | 114,990 | +0.02(+0.28%) |
Oct 13, 2003 | 5.837 | 5.909 | 5.773 | 5.833 | 179,062 | +0.13(+2.27%) |
Oct 10, 2003 | 5.642 | 5.726 | 5.628 | 5.703 | 158,598 | +0.06(+1.09%) |
Oct 09, 2003 | 5.599 | 5.697 | 5.599 | 5.642 | 138,134 | +0.07(+1.25%) |
Oct 08, 2003 | 5.623 | 5.623 | 5.537 | 5.572 | 164,932 | -0.05(-0.91%) |
Oct 07, 2003 | 5.506 | 5.628 | 5.506 | 5.623 | 129,851 | +0.11(+1.97%) |
Oct 06, 2003 | 5.441 | 5.500 | 5.420 | 5.515 | 188,564 | +0.00(+0.04%) |
Oct 03, 2003 | 5.470 | 5.521 | 5.461 | 5.513 | 138,134 | +0.08(+1.55%) |
Oct 02, 2003 | 5.441 | 5.470 | 5.408 | 5.428 | 120,106 | -0.01(-0.19%) |
Oct 01, 2003 | 5.328 | 5.439 | 5.328 | 5.439 | 246,790 | +0.11(+2.08%) |
Sep 30, 2003 | 5.336 | 5.346 | 5.264 | 5.328 | 289,424 | -0.03(-0.57%) |
Sep 29, 2003 | 5.336 | 5.377 | 5.324 | 5.359 | 303,310 | +0.08(+1.60%) |
Sep 26, 2003 | 5.203 | 5.238 | 5.184 | 5.275 | 332,301 | +0.04(+0.78%) |
Sep 25, 2003 | 5.199 | 5.234 | 5.162 | 5.234 | 210,490 | +0.03(+0.59%) |
Sep 24, 2003 | 5.248 | 5.248 | 5.203 | 5.203 | 251,175 | -0.08(-1.48%) |
Sep 23, 2003 | 5.242 | 5.285 | 5.236 | 5.281 | 135,697 | +0.04(+0.70%) |
Sep 22, 2003 | 5.307 | 5.307 | 5.172 | 5.244 | 140,814 | -0.08(-1.43%) |
Sep 19, 2003 | 5.316 | 5.373 | 5.314 | 5.320 | 149,828 | +0.01(+0.27%) |
Sep 18, 2003 | 5.326 | 5.340 | 5.326 | 5.305 | 116,208 | -0.04(-0.69%) |
Sep 17, 2003 | 5.342 | 5.367 | 5.285 | 5.342 | 212,195 | +0.00(+0.00%) |
Sep 16, 2003 | 5.270 | 5.371 | 5.264 | 5.342 | 120,593 | +0.07(+1.36%) |
Sep 15, 2003 | 5.250 | 5.283 | 5.213 | 5.270 | 264,818 | +0.03(+0.67%) |
Sep 12, 2003 | 5.242 | 5.254 | 5.162 | 5.236 | 198,065 | -0.02(-0.31%) |
Sep 11, 2003 | 5.234 | 5.264 | 5.231 | 5.252 | 268,716 | +0.01(+0.27%) |
Sep 10, 2003 | 5.192 | 5.365 | 5.182 | 5.238 | 223,645 | +0.02(+0.35%) |
Sep 09, 2003 | 5.285 | 5.285 | 5.213 | 5.219 | 154,944 | -0.08(-1.51%) |
Sep 08, 2003 | 5.234 | 5.336 | 5.231 | 5.299 | 130,094 | +0.07(+1.25%) |
Sep 05, 2003 | 5.203 | 5.234 | 5.162 | 5.234 | 164,932 | +0.02(+0.39%) |
Sep 04, 2003 | 5.203 | 5.244 | 5.186 | 5.213 | 203,912 | +0.01(+0.28%) |
Sep 03, 2003 | 5.172 | 5.223 | 5.172 | 5.199 | 206,104 | +0.01(+0.20%) |
Sep 02, 2003 | 5.192 | 5.219 | 5.147 | 5.188 | 147,391 | +0.01(+0.12%) |
Aug 29, 2003 | 5.145 | 5.234 | 5.139 | 5.182 | 106,706 | +0.02(+0.32%) |
Aug 28, 2003 | 5.184 | 5.184 | 5.121 | 5.166 | 141,544 | +0.00(+0.04%) |
Aug 27, 2003 | 5.244 | 5.246 | 5.131 | 5.164 | 125,465 | -0.12(-2.29%) |
Aug 26, 2003 | 5.151 | 5.305 | 5.084 | 5.285 | 188,320 | +0.11(+2.18%) |
Aug 25, 2003 | 5.108 | 5.174 | 5.080 | 5.172 | 76,010 | +0.08(+1.65%) |
Aug 22, 2003 | 5.039 | 5.133 | 5.032 | 5.088 | 267,254 | +0.05(+1.06%) |
Aug 21, 2003 | 5.049 | 5.063 | 5.032 | 5.034 | 255,804 | -0.02(-0.45%) |
Aug 20, 2003 | 5.069 | 5.080 | 5.030 | 5.057 | 134,479 | -0.02(-0.44%) |
Aug 19, 2003 | 5.086 | 5.090 | 5.039 | 5.080 | 169,074 | +0.00(+0.08%) |
Aug 18, 2003 | 4.981 | 5.084 | 4.981 | 5.075 | 159,816 | +0.11(+2.32%) |
Aug 15, 2003 | 4.956 | 4.987 | 4.932 | 4.961 | 149,828 | +0.00(+0.08%) |
Aug 14, 2003 | 4.956 | 4.956 | 4.928 | 4.956 | 170,048 | +0.00(+0.00%) |
Aug 13, 2003 | 4.919 | 4.977 | 4.905 | 4.956 | 199,039 | +0.01(+0.29%) |
Aug 12, 2003 | 4.885 | 4.971 | 4.885 | 4.942 | 94,038 | +0.04(+0.75%) |
Aug 11, 2003 | 4.876 | 4.952 | 4.876 | 4.905 | 114,990 | +0.04(+0.80%) |
Aug 08, 2003 | 4.844 | 4.889 | 4.823 | 4.866 | 121,324 | +0.01(+0.25%) |
Aug 07, 2003 | 4.885 | 4.907 | 4.823 | 4.854 | 90,384 | -0.03(-0.63%) |
Aug 06, 2003 | 4.946 | 4.946 | 4.833 | 4.885 | 97,205 | -0.05(-0.96%) |
Aug 05, 2003 | 4.977 | 5.073 | 4.926 | 4.932 | 249,713 | -0.06(-1.11%) |
Aug 04, 2003 | 5.014 | 5.080 | 4.987 | 4.987 | 122,542 | -0.02(-0.49%) |