Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.380 | 5.571 | 5.380 | 5.523 | 27,198 | +0.03(+0.52%) |
Oct 30, 2003 | 5.571 | 5.523 | 5.475 | 5.494 | 42,426 | -0.08(-1.37%) |
Oct 29, 2003 | 5.647 | 5.809 | 5.475 | 5.571 | 109,131 | -0.22(-3.78%) |
Oct 28, 2003 | 5.752 | 5.866 | 5.180 | 5.790 | 309,197 | -0.40(-6.46%) |
Oct 27, 2003 | 6.018 | 6.218 | 5.866 | 6.190 | 142,715 | +0.19(+3.17%) |
Oct 24, 2003 | 5.866 | 6.018 | 5.818 | 5.999 | 65,739 | +0.00(+0.00%) |
Oct 23, 2003 | 5.980 | 5.999 | 5.809 | 5.999 | 54,082 | -0.02(-0.32%) |
Oct 22, 2003 | 5.780 | 6.028 | 5.752 | 6.018 | 90,628 | +0.32(+5.69%) |
Oct 21, 2003 | 5.704 | 5.761 | 5.666 | 5.694 | 18,902 | -0.04(-0.66%) |
Oct 20, 2003 | 5.713 | 5.855 | 5.666 | 5.732 | 53,872 | -0.09(-1.47%) |
Oct 17, 2003 | 5.923 | 5.923 | 5.732 | 5.818 | 50,407 | -0.13(-2.24%) |
Oct 16, 2003 | 5.952 | 5.999 | 5.952 | 5.952 | 129,798 | +0.00(+0.00%) |
Oct 15, 2003 | 5.999 | 6.047 | 5.856 | 5.952 | 97,926 | -0.04(-0.64%) |
Oct 14, 2003 | 5.666 | 5.990 | 5.580 | 5.990 | 90,628 | +0.31(+5.54%) |
Oct 13, 2003 | 5.952 | 5.990 | 5.618 | 5.675 | 36,335 | -0.23(-3.87%) |
Oct 10, 2003 | 5.942 | 6.085 | 5.828 | 5.904 | 29,588 | -0.03(-0.48%) |
Oct 09, 2003 | 5.999 | 6.047 | 5.685 | 5.932 | 96,141 | -0.06(-0.95%) |
Oct 08, 2003 | 5.828 | 5.999 | 5.809 | 5.990 | 197,890 | +0.04(+0.64%) |
Oct 07, 2003 | 5.456 | 5.952 | 5.456 | 5.952 | 207,567 | +0.43(+7.76%) |
Oct 06, 2003 | 5.713 | 5.713 | 5.266 | 5.523 | 125,387 | -0.16(-2.85%) |
Oct 03, 2003 | 6.047 | 6.085 | 5.571 | 5.685 | 186,707 | +0.07(+1.19%) |
Oct 02, 2003 | 6.094 | 6.094 | 5.580 | 5.618 | 91,299 | -0.26(-4.38%) |
Oct 01, 2003 | 6.085 | 6.380 | 5.523 | 5.875 | 406,586 | -0.03(-0.48%) |
Sep 30, 2003 | 4.866 | 6.047 | 4.866 | 5.904 | 556,061 | +1.03(+21.09%) |
Sep 29, 2003 | 5.371 | 5.371 | 4.847 | 4.875 | 185,132 | -0.46(-8.57%) |
Sep 26, 2003 | 5.685 | 5.694 | 5.104 | 5.333 | 128,721 | -0.43(-7.44%) |
Sep 25, 2003 | 5.904 | 5.952 | 5.618 | 5.761 | 188,993 | -0.14(-2.42%) |
Sep 24, 2003 | 5.907 | 5.971 | 5.856 | 5.904 | 346,203 | -0.00(-0.05%) |
Sep 23, 2003 | 5.704 | 5.952 | 5.704 | 5.907 | 90,084 | +0.20(+3.56%) |
Sep 22, 2003 | 5.732 | 5.761 | 5.504 | 5.704 | 71,515 | -0.07(-1.16%) |
Sep 19, 2003 | 5.904 | 5.904 | 5.618 | 5.771 | 89,197 | -0.11(-1.94%) |
Sep 18, 2003 | 5.809 | 5.942 | 5.618 | 5.885 | 153,899 | +0.22(+3.87%) |
Sep 17, 2003 | 6.190 | 6.237 | 5.609 | 5.666 | 275,199 | -0.28(-4.65%) |
Sep 16, 2003 | 5.856 | 6.047 | 5.847 | 5.942 | 373,919 | -0.01(-0.16%) |
Sep 15, 2003 | 5.809 | 6.190 | 5.752 | 5.952 | 581,679 | +0.25(+4.34%) |
Sep 12, 2003 | 5.437 | 5.780 | 5.314 | 5.704 | 768,816 | +0.33(+6.21%) |
Sep 11, 2003 | 4.904 | 5.428 | 4.761 | 5.371 | 221,792 | +0.41(+8.25%) |
Sep 10, 2003 | 5.256 | 5.285 | 4.856 | 4.961 | 118,037 | -0.32(-6.13%) |
Sep 09, 2003 | 5.056 | 5.285 | 4.999 | 5.285 | 134,734 | +0.06(+1.09%) |
Sep 08, 2003 | 5.294 | 5.304 | 4.999 | 5.228 | 159,728 | -0.05(-0.90%) |
Sep 05, 2003 | 5.599 | 5.618 | 5.123 | 5.275 | 362,407 | -0.29(-5.14%) |
Sep 04, 2003 | 5.523 | 5.647 | 5.475 | 5.561 | 486,745 | +0.13(+2.46%) |
Sep 03, 2003 | 4.885 | 5.437 | 4.856 | 5.428 | 590,815 | +0.59(+12.20%) |
Sep 02, 2003 | 4.618 | 5.047 | 4.561 | 4.837 | 476,979 | +0.25(+5.39%) |
Aug 29, 2003 | 4.428 | 4.590 | 4.371 | 4.590 | 116,671 | +0.22(+5.01%) |
Aug 28, 2003 | 4.504 | 4.571 | 4.342 | 4.371 | 166,239 | -0.07(-1.50%) |
Aug 27, 2003 | 4.409 | 4.523 | 4.314 | 4.437 | 191,232 | +0.10(+2.42%) |
Aug 26, 2003 | 4.390 | 4.571 | 4.199 | 4.333 | 615,389 | +0.30(+7.31%) |
Aug 25, 2003 | 3.961 | 4.085 | 3.857 | 4.038 | 106,380 | +0.08(+1.92%) |
Aug 22, 2003 | 3.904 | 3.990 | 3.799 | 3.961 | 204,464 | +0.08(+1.96%) |
Aug 21, 2003 | 3.809 | 3.895 | 3.742 | 3.885 | 95,668 | +0.08(+2.00%) |
Aug 20, 2003 | 3.809 | 3.895 | 3.761 | 3.809 | 129,378 | +0.00(+0.00%) |
Aug 19, 2003 | 3.639 | 3.857 | 3.571 | 3.809 | 170,019 | +0.10(+2.56%) |
Aug 18, 2003 | 3.876 | 3.895 | 3.571 | 3.714 | 155,212 | -0.08(-2.01%) |
Aug 15, 2003 | 3.942 | 3.942 | 3.466 | 3.790 | 284,591 | -0.10(-2.69%) |
Aug 14, 2003 | 3.514 | 4.038 | 3.342 | 3.895 | 437,703 | +0.47(+13.61%) |
Aug 13, 2003 | 3.152 | 3.533 | 3.114 | 3.428 | 158,047 | +0.04(+1.12%) |
Aug 12, 2003 | 3.304 | 3.457 | 3.219 | 3.390 | 108,375 | +0.13(+4.09%) |
Aug 11, 2003 | 3.295 | 3.304 | 3.190 | 3.257 | 42,951 | +0.05(+1.48%) |
Aug 08, 2003 | 3.285 | 3.361 | 3.123 | 3.209 | 126,543 | -0.01(-0.30%) |
Aug 07, 2003 | 3.095 | 3.304 | 2.866 | 3.219 | 275,349 | +0.10(+3.05%) |
Aug 06, 2003 | 3.476 | 3.523 | 3.095 | 3.123 | 325,022 | -0.33(-9.64%) |
Aug 05, 2003 | 3.666 | 3.676 | 3.380 | 3.457 | 226,832 | -0.16(-4.47%) |
Aug 04, 2003 | 3.200 | 4.038 | 3.028 | 3.619 | 872,256 | +0.26(+7.65%) |