Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.972 | 5.987 | 5.908 | 5.987 | 459,578 | +0.03(+0.46%) |
Oct 30, 2003 | 5.901 | 5.959 | 5.893 | 5.959 | 702,202 | +0.06(+1.07%) |
Oct 29, 2003 | 5.906 | 5.919 | 5.877 | 5.896 | 404,097 | -0.02(-0.33%) |
Oct 28, 2003 | 6.000 | 6.000 | 5.890 | 5.916 | 295,896 | -0.07(-1.13%) |
Oct 27, 2003 | 5.877 | 5.993 | 5.877 | 5.983 | 249,248 | +0.11(+1.81%) |
Oct 24, 2003 | 5.877 | 5.935 | 5.853 | 5.877 | 423,695 | -0.01(-0.19%) |
Oct 23, 2003 | 5.893 | 5.927 | 5.855 | 5.888 | 406,029 | -0.01(-0.25%) |
Oct 22, 2003 | 6.078 | 6.078 | 5.901 | 5.903 | 490,768 | -0.19(-3.12%) |
Oct 21, 2003 | 6.214 | 6.214 | 6.059 | 6.093 | 446,605 | -0.13(-2.10%) |
Oct 20, 2003 | 6.360 | 6.360 | 6.188 | 6.223 | 647,273 | -0.14(-2.28%) |
Oct 17, 2003 | 6.230 | 6.368 | 6.159 | 6.368 | 947,586 | +0.15(+2.36%) |
Oct 16, 2003 | 6.239 | 6.320 | 6.222 | 6.222 | 2,892,996 | +0.35(+5.92%) |
Oct 15, 2003 | 5.896 | 5.896 | 5.780 | 5.874 | 944,826 | -0.02(-0.33%) |
Oct 14, 2003 | 5.979 | 5.985 | 5.893 | 5.893 | 655,002 | -0.09(-1.43%) |
Oct 13, 2003 | 5.974 | 6.045 | 5.962 | 5.979 | 289,824 | +0.00(+0.08%) |
Oct 10, 2003 | 5.995 | 6.006 | 5.966 | 5.974 | 253,389 | -0.03(-0.54%) |
Oct 09, 2003 | 6.022 | 6.054 | 5.967 | 6.006 | 460,958 | +0.01(+0.16%) |
Oct 08, 2003 | 6.062 | 6.070 | 5.953 | 5.996 | 434,736 | -0.05(-0.88%) |
Oct 07, 2003 | 6.028 | 6.035 | 5.990 | 6.049 | 399,681 | +0.02(+0.35%) |
Oct 06, 2003 | 6.038 | 6.041 | 6.019 | 6.028 | 371,802 | +0.03(+0.48%) |
Oct 03, 2003 | 5.966 | 6.030 | 5.966 | 6.000 | 484,420 | +0.07(+1.11%) |
Oct 02, 2003 | 6.069 | 6.085 | 5.927 | 5.933 | 670,735 | -0.15(-2.41%) |
Oct 01, 2003 | 5.871 | 6.093 | 5.871 | 6.080 | 278,783 | +0.21(+3.62%) |
Sep 30, 2003 | 5.954 | 5.954 | 5.826 | 5.867 | 287,063 | -0.09(-1.49%) |
Sep 29, 2003 | 5.877 | 5.958 | 5.813 | 5.956 | 344,476 | +0.07(+1.12%) |
Sep 26, 2003 | 6.008 | 6.008 | 5.888 | 5.890 | 356,621 | -0.11(-1.82%) |
Sep 25, 2003 | 6.222 | 6.227 | 6.017 | 6.000 | 439,428 | -0.20(-3.25%) |
Sep 24, 2003 | 6.309 | 6.328 | 6.199 | 6.201 | 422,591 | -0.11(-1.79%) |
Sep 23, 2003 | 6.247 | 6.314 | 6.223 | 6.314 | 239,587 | +0.06(+0.93%) |
Sep 22, 2003 | 6.330 | 6.330 | 6.236 | 6.256 | 208,949 | -0.10(-1.52%) |
Sep 19, 2003 | 6.320 | 6.376 | 6.320 | 6.352 | 290,652 | +0.01(+0.15%) |
Sep 18, 2003 | 6.267 | 6.344 | 6.267 | 6.342 | 139,943 | +0.07(+1.10%) |
Sep 17, 2003 | 6.312 | 6.317 | 6.249 | 6.273 | 162,853 | -0.05(-0.79%) |
Sep 16, 2003 | 6.314 | 6.342 | 6.264 | 6.323 | 414,310 | +0.01(+0.15%) |
Sep 15, 2003 | 6.283 | 6.354 | 6.249 | 6.314 | 509,814 | +0.03(+0.49%) |
Sep 12, 2003 | 6.218 | 6.336 | 6.191 | 6.283 | 466,202 | +0.05(+0.83%) |
Sep 11, 2003 | 6.122 | 6.239 | 6.112 | 6.231 | 270,778 | +0.11(+1.87%) |
Sep 10, 2003 | 6.196 | 6.196 | 6.117 | 6.117 | 218,334 | -0.09(-1.43%) |
Sep 09, 2003 | 6.280 | 6.280 | 6.188 | 6.206 | 235,999 | -0.08(-1.28%) |
Sep 08, 2003 | 6.272 | 6.417 | 6.270 | 6.286 | 331,227 | +0.01(+0.18%) |
Sep 05, 2003 | 6.433 | 6.436 | 6.267 | 6.275 | 280,991 | -0.16(-2.55%) |
Sep 04, 2003 | 6.408 | 6.441 | 6.400 | 6.439 | 346,684 | +0.03(+0.48%) |
Sep 03, 2003 | 6.392 | 6.441 | 6.378 | 6.408 | 477,795 | +0.03(+0.45%) |
Sep 02, 2003 | 6.260 | 6.392 | 6.260 | 6.380 | 319,910 | +0.14(+2.17%) |
Aug 29, 2003 | 6.175 | 6.281 | 6.167 | 6.244 | 162,853 | +0.06(+1.04%) |
Aug 28, 2003 | 6.172 | 6.181 | 6.057 | 6.180 | 351,377 | +0.01(+0.18%) |
Aug 27, 2003 | 6.159 | 6.180 | 6.130 | 6.169 | 222,474 | +0.02(+0.29%) |
Aug 26, 2003 | 6.159 | 6.175 | 6.064 | 6.151 | 360,209 | -0.02(-0.26%) |
Aug 25, 2003 | 6.312 | 6.317 | 6.157 | 6.167 | 433,080 | -0.15(-2.37%) |
Aug 22, 2003 | 6.428 | 6.439 | 6.296 | 6.317 | 329,019 | -0.12(-1.80%) |
Aug 21, 2003 | 6.336 | 6.439 | 6.336 | 6.433 | 277,679 | +0.10(+1.55%) |
Aug 20, 2003 | 6.352 | 6.352 | 6.301 | 6.334 | 442,464 | -0.03(-0.51%) |
Aug 19, 2003 | 6.344 | 6.505 | 6.285 | 6.367 | 1,123,689 | +0.17(+2.81%) |
Aug 18, 2003 | 5.950 | 6.198 | 5.950 | 6.193 | 568,883 | +0.24(+4.09%) |
Aug 15, 2003 | 5.966 | 5.982 | 5.942 | 5.950 | 99,092 | -0.01(-0.14%) |
Aug 14, 2003 | 5.933 | 5.959 | 5.922 | 5.958 | 283,199 | +0.02(+0.41%) |
Aug 13, 2003 | 5.837 | 5.933 | 5.837 | 5.933 | 226,614 | +0.09(+1.54%) |
Aug 12, 2003 | 5.748 | 5.845 | 5.740 | 5.843 | 195,424 | +0.09(+1.60%) |
Aug 11, 2003 | 5.716 | 5.763 | 5.697 | 5.752 | 172,514 | +0.05(+0.90%) |
Aug 08, 2003 | 5.716 | 5.740 | 5.684 | 5.700 | 307,213 | +0.00(+0.00%) |
Aug 07, 2003 | 5.764 | 5.764 | 5.690 | 5.700 | 328,743 | -0.07(-1.28%) |
Aug 06, 2003 | 5.829 | 5.834 | 5.764 | 5.774 | 250,628 | -0.06(-0.99%) |
Aug 05, 2003 | 5.821 | 5.832 | 5.780 | 5.832 | 310,525 | +0.02(+0.30%) |
Aug 04, 2003 | 5.877 | 5.877 | 5.726 | 5.814 | 322,394 | -0.05(-0.80%) |