Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.899 | 5.982 | 5.776 | 5.776 | 266,872 | -0.14(-2.32%) |
Oct 30, 2003 | 5.755 | 5.850 | 5.734 | 5.913 | 45,171 | +0.16(+2.75%) |
Oct 29, 2003 | 5.627 | 5.755 | 5.568 | 5.755 | 134,831 | +0.08(+1.46%) |
Oct 28, 2003 | 5.663 | 5.681 | 5.651 | 5.672 | 58,587 | -0.01(-0.16%) |
Oct 27, 2003 | 5.732 | 5.832 | 5.643 | 5.681 | 126,917 | +0.02(+0.29%) |
Oct 24, 2003 | 5.710 | 5.710 | 5.646 | 5.665 | 53,159 | -0.09(-1.54%) |
Oct 23, 2003 | 5.714 | 5.792 | 5.658 | 5.753 | 58,475 | +0.03(+0.53%) |
Oct 22, 2003 | 5.895 | 5.896 | 5.720 | 5.723 | 59,139 | -0.21(-3.50%) |
Oct 21, 2003 | 6.020 | 6.020 | 5.907 | 5.931 | 27,908 | -0.07(-1.20%) |
Oct 20, 2003 | 6.009 | 6.087 | 5.910 | 6.003 | 104,324 | -0.02(-0.27%) |
Oct 17, 2003 | 5.901 | 6.020 | 5.899 | 6.020 | 27,908 | +0.00(+0.00%) |
Oct 16, 2003 | 5.985 | 6.020 | 5.944 | 6.020 | 41,862 | +0.03(+0.58%) |
Oct 15, 2003 | 6.018 | 6.020 | 5.961 | 5.985 | 11,296 | -0.03(-0.57%) |
Oct 14, 2003 | 5.839 | 6.020 | 5.832 | 6.020 | 149,390 | +0.18(+3.09%) |
Oct 13, 2003 | 5.719 | 5.907 | 5.719 | 5.839 | 102,995 | +0.14(+2.46%) |
Oct 10, 2003 | 5.869 | 5.869 | 5.699 | 5.699 | 30,566 | -0.21(-3.49%) |
Oct 09, 2003 | 5.965 | 5.978 | 5.832 | 5.905 | 19,934 | -0.00(-0.03%) |
Oct 08, 2003 | 5.944 | 5.944 | 5.795 | 5.907 | 24,586 | -0.02(-0.38%) |
Oct 07, 2003 | 5.851 | 5.937 | 5.726 | 5.929 | 61,132 | +0.06(+1.03%) |
Oct 06, 2003 | 5.835 | 5.877 | 5.835 | 5.869 | 175,425 | +0.00(+0.00%) |
Oct 03, 2003 | 5.866 | 5.871 | 5.816 | 5.869 | 29,330 | +0.06(+0.96%) |
Oct 02, 2003 | 5.830 | 5.866 | 5.749 | 5.813 | 26,639 | -0.05(-0.82%) |
Oct 01, 2003 | 5.674 | 5.868 | 5.674 | 5.862 | 32,559 | +0.20(+3.45%) |
Sep 30, 2003 | 5.722 | 5.816 | 5.631 | 5.666 | 65,784 | -0.16(-2.74%) |
Sep 29, 2003 | 5.645 | 5.826 | 5.573 | 5.826 | 74,117 | +0.25(+4.57%) |
Sep 26, 2003 | 5.677 | 5.680 | 5.571 | 5.571 | 29,902 | -0.11(-1.93%) |
Sep 25, 2003 | 5.752 | 5.786 | 5.681 | 5.681 | 29,237 | -0.07(-1.23%) |
Sep 24, 2003 | 5.783 | 5.868 | 5.752 | 5.752 | 28,573 | -0.08(-1.34%) |
Sep 23, 2003 | 5.696 | 5.832 | 5.696 | 5.830 | 23,257 | +0.02(+0.34%) |
Sep 22, 2003 | 5.841 | 5.892 | 5.780 | 5.810 | 71,100 | -0.12(-2.00%) |
Sep 19, 2003 | 5.706 | 5.929 | 5.706 | 5.929 | 54,488 | +0.26(+4.53%) |
Sep 18, 2003 | 5.615 | 5.734 | 5.615 | 5.672 | 32,839 | -0.00(-0.02%) |
Sep 17, 2003 | 5.458 | 5.674 | 5.458 | 5.674 | 19,270 | +0.09(+1.70%) |
Sep 16, 2003 | 5.448 | 5.579 | 5.430 | 5.579 | 41,862 | +0.14(+2.66%) |
Sep 15, 2003 | 5.460 | 5.485 | 5.433 | 5.434 | 30,566 | -0.01(-0.17%) |
Sep 12, 2003 | 5.457 | 5.607 | 5.443 | 5.443 | 89,041 | -0.14(-2.48%) |
Sep 11, 2003 | 5.419 | 5.583 | 5.410 | 5.582 | 63,790 | +0.17(+3.17%) |
Sep 10, 2003 | 5.568 | 5.568 | 5.410 | 5.410 | 33,224 | -0.09(-1.72%) |
Sep 09, 2003 | 5.658 | 5.658 | 5.505 | 5.505 | 11,296 | -0.12(-2.06%) |
Sep 08, 2003 | 5.466 | 5.651 | 5.466 | 5.621 | 23,921 | +0.00(+0.00%) |
Sep 05, 2003 | 5.610 | 5.717 | 5.463 | 5.621 | 42,527 | +0.01(+0.11%) |
Sep 04, 2003 | 5.615 | 5.689 | 5.610 | 5.615 | 15,283 | -0.03(-0.45%) |
Sep 03, 2003 | 5.675 | 5.752 | 5.621 | 5.640 | 45,849 | -0.07(-1.24%) |
Sep 02, 2003 | 5.373 | 5.711 | 5.359 | 5.711 | 51,165 | +0.29(+5.27%) |
Aug 29, 2003 | 5.404 | 5.427 | 5.400 | 5.425 | 20,599 | +0.06(+1.18%) |
Aug 28, 2003 | 5.443 | 5.443 | 5.305 | 5.362 | 43,856 | -0.06(-1.03%) |
Aug 27, 2003 | 5.353 | 5.437 | 5.353 | 5.418 | 37,211 | -0.01(-0.25%) |
Aug 26, 2003 | 5.476 | 5.476 | 5.290 | 5.431 | 44,520 | -0.12(-2.17%) |
Aug 25, 2003 | 5.475 | 5.552 | 5.361 | 5.552 | 43,191 | +0.02(+0.38%) |
Aug 22, 2003 | 5.642 | 5.681 | 5.531 | 5.531 | 52,494 | -0.09(-1.61%) |
Aug 21, 2003 | 5.531 | 5.621 | 5.494 | 5.621 | 57,810 | +0.09(+1.69%) |
Aug 20, 2003 | 5.413 | 5.558 | 5.397 | 5.527 | 47,843 | +0.11(+2.11%) |
Aug 19, 2003 | 5.418 | 5.418 | 5.254 | 5.413 | 48,507 | +0.03(+0.47%) |
Aug 18, 2003 | 5.353 | 5.403 | 5.327 | 5.388 | 23,921 | +0.01(+0.14%) |
Aug 15, 2003 | 5.306 | 5.416 | 5.272 | 5.380 | 12,625 | +0.09(+1.76%) |
Aug 14, 2003 | 5.291 | 5.312 | 5.267 | 5.287 | 48,507 | -0.01(-0.20%) |
Aug 13, 2003 | 5.355 | 5.379 | 5.290 | 5.297 | 63,126 | -0.04(-0.79%) |
Aug 12, 2003 | 5.321 | 5.416 | 5.302 | 5.339 | 60,468 | -0.02(-0.42%) |
Aug 11, 2003 | 5.379 | 5.379 | 5.324 | 5.362 | 25,915 | +0.01(+0.14%) |
Aug 08, 2003 | 5.312 | 5.354 | 5.294 | 5.354 | 22,592 | +0.05(+0.88%) |
Aug 07, 2003 | 5.478 | 5.478 | 5.305 | 5.308 | 20,599 | -0.08(-1.40%) |
Aug 06, 2003 | 5.364 | 5.469 | 5.359 | 5.383 | 31,230 | +0.00(+0.06%) |
Aug 05, 2003 | 5.568 | 5.568 | 5.380 | 5.380 | 72,429 | -0.19(-3.46%) |
Aug 04, 2003 | 5.570 | 5.595 | 5.568 | 5.573 | 21,928 | -0.04(-0.75%) |