Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.162 | 6.186 | 6.162 | 6.169 | 313,680 | +0.02(+0.33%) |
Oct 30, 2003 | 6.152 | 6.186 | 6.136 | 6.149 | 305,283 | -0.02(-0.38%) |
Oct 29, 2003 | 6.202 | 6.202 | 6.146 | 6.172 | 308,882 | -0.03(-0.48%) |
Oct 28, 2003 | 6.229 | 6.229 | 6.186 | 6.202 | 465,422 | -0.03(-0.48%) |
Oct 27, 2003 | 6.266 | 6.269 | 6.169 | 6.232 | 788,098 | -0.04(-0.64%) |
Oct 24, 2003 | 6.236 | 6.282 | 6.226 | 6.272 | 496,310 | +0.04(+0.59%) |
Oct 23, 2003 | 6.236 | 6.256 | 6.222 | 6.236 | 350,566 | +0.00(+0.00%) |
Oct 22, 2003 | 6.229 | 6.269 | 6.216 | 6.236 | 464,822 | -0.01(-0.16%) |
Oct 21, 2003 | 6.302 | 6.302 | 6.172 | 6.246 | 487,013 | +0.01(+0.16%) |
Oct 20, 2003 | 6.269 | 6.269 | 6.202 | 6.236 | 457,025 | +0.01(+0.16%) |
Oct 17, 2003 | 6.286 | 6.302 | 6.226 | 6.226 | 468,421 | -0.04(-0.59%) |
Oct 16, 2003 | 6.252 | 6.299 | 6.242 | 6.262 | 503,807 | +0.01(+0.11%) |
Oct 15, 2003 | 6.286 | 6.302 | 6.226 | 6.256 | 427,636 | -0.06(-1.00%) |
Oct 14, 2003 | 6.362 | 6.362 | 6.286 | 6.319 | 607,268 | -0.02(-0.32%) |
Oct 13, 2003 | 6.219 | 6.356 | 6.259 | 6.339 | 838,179 | +0.12(+1.93%) |
Oct 10, 2003 | 6.169 | 6.226 | 6.159 | 6.219 | 948,237 | +0.06(+0.97%) |
Oct 09, 2003 | 6.169 | 6.179 | 6.156 | 6.159 | 668,444 | -0.01(-0.11%) |
Oct 08, 2003 | 6.176 | 6.179 | 6.152 | 6.166 | 657,948 | +0.00(+0.05%) |
Oct 07, 2003 | 6.086 | 6.199 | 6.086 | 6.162 | 687,937 | +0.07(+1.20%) |
Oct 06, 2003 | 6.006 | 6.116 | 6.006 | 6.089 | 411,442 | +0.00(+0.00%) |
Oct 03, 2003 | 6.136 | 6.159 | 6.086 | 6.089 | 407,244 | -0.04(-0.60%) |
Oct 02, 2003 | 6.066 | 6.129 | 6.049 | 6.126 | 689,436 | +0.09(+1.55%) |
Oct 01, 2003 | 6.036 | 6.052 | 6.032 | 6.032 | 444,430 | +0.00(+0.06%) |
Sep 30, 2003 | 6.039 | 6.049 | 5.992 | 6.029 | 466,021 | +0.03(+0.50%) |
Sep 29, 2003 | 5.929 | 6.032 | 5.929 | 5.999 | 612,366 | +0.07(+1.24%) |
Sep 26, 2003 | 6.019 | 6.019 | 5.906 | 5.926 | 501,408 | -0.10(-1.61%) |
Sep 25, 2003 | 6.016 | 6.112 | 6.006 | 6.022 | 818,087 | +0.06(+1.01%) |
Sep 24, 2003 | 5.969 | 6.069 | 5.952 | 5.962 | 688,237 | +0.01(+0.22%) |
Sep 23, 2003 | 5.909 | 5.936 | 5.909 | 5.949 | 621,362 | +0.04(+0.68%) |
Sep 22, 2003 | 5.916 | 5.922 | 5.886 | 5.909 | 535,595 | -0.01(-0.11%) |
Sep 19, 2003 | 5.922 | 5.936 | 5.886 | 5.916 | 485,214 | +0.04(+0.74%) |
Sep 18, 2003 | 5.876 | 5.896 | 5.832 | 5.872 | 451,027 | -0.01(-0.11%) |
Sep 17, 2003 | 5.902 | 5.909 | 5.876 | 5.879 | 359,262 | -0.02(-0.40%) |
Sep 16, 2003 | 5.932 | 5.932 | 5.902 | 5.902 | 262,999 | +0.00(+0.06%) |
Sep 15, 2003 | 5.902 | 5.919 | 5.889 | 5.899 | 387,751 | -0.02(-0.28%) |
Sep 12, 2003 | 5.909 | 5.919 | 5.896 | 5.916 | 214,118 | +0.01(+0.11%) |
Sep 11, 2003 | 5.926 | 5.926 | 5.889 | 5.909 | 262,699 | -0.03(-0.45%) |
Sep 10, 2003 | 5.936 | 5.982 | 5.912 | 5.936 | 318,478 | +0.02(+0.28%) |
Sep 09, 2003 | 5.902 | 5.952 | 5.902 | 5.919 | 332,872 | +0.03(+0.51%) |
Sep 08, 2003 | 5.862 | 5.932 | 5.852 | 5.889 | 327,474 | +0.03(+0.46%) |
Sep 05, 2003 | 5.879 | 5.976 | 5.862 | 5.862 | 389,251 | -0.05(-0.85%) |
Sep 04, 2003 | 5.946 | 5.979 | 5.909 | 5.912 | 504,707 | -0.01(-0.17%) |
Sep 03, 2003 | 5.969 | 5.982 | 5.919 | 5.922 | 274,695 | -0.03(-0.50%) |
Sep 02, 2003 | 5.952 | 5.969 | 5.919 | 5.952 | 477,117 | -0.02(-0.28%) |
Aug 29, 2003 | 5.969 | 5.989 | 5.952 | 5.969 | 378,755 | -0.03(-0.44%) |
Aug 28, 2003 | 5.939 | 6.029 | 5.936 | 5.996 | 309,181 | +0.03(+0.56%) |
Aug 27, 2003 | 5.966 | 5.972 | 5.902 | 5.962 | 338,570 | -0.03(-0.56%) |
Aug 26, 2003 | 5.982 | 5.999 | 5.969 | 5.996 | 433,334 | +0.02(+0.28%) |
Aug 25, 2003 | 6.006 | 6.019 | 5.969 | 5.979 | 589,274 | -0.01(-0.11%) |
Aug 22, 2003 | 6.006 | 6.049 | 5.986 | 5.986 | 503,507 | -0.03(-0.44%) |
Aug 21, 2003 | 5.936 | 6.022 | 5.936 | 6.012 | 465,722 | +0.08(+1.41%) |
Aug 20, 2003 | 5.919 | 5.946 | 5.896 | 5.929 | 403,645 | +0.03(+0.57%) |
Aug 19, 2003 | 5.836 | 5.962 | 5.819 | 5.896 | 712,227 | +0.03(+0.57%) |
Aug 18, 2003 | 5.832 | 5.862 | 5.772 | 5.862 | 272,295 | +0.03(+0.51%) |
Aug 15, 2003 | 5.642 | 5.839 | 5.642 | 5.832 | 274,095 | +0.16(+2.76%) |
Aug 14, 2003 | 5.822 | 5.866 | 5.669 | 5.676 | 621,362 | -0.11(-1.90%) |
Aug 13, 2003 | 5.789 | 5.866 | 5.736 | 5.786 | 413,542 | +0.08(+1.34%) |
Aug 12, 2003 | 5.682 | 5.762 | 5.669 | 5.709 | 502,008 | +0.07(+1.24%) |
Aug 11, 2003 | 5.569 | 5.669 | 5.549 | 5.639 | 713,427 | +0.15(+2.80%) |
Aug 08, 2003 | 5.502 | 5.552 | 5.485 | 5.485 | 837,280 | -0.00(-0.06%) |
Aug 07, 2003 | 5.435 | 5.519 | 5.415 | 5.489 | 774,604 | +0.09(+1.60%) |
Aug 06, 2003 | 5.435 | 5.465 | 5.389 | 5.402 | 587,175 | -0.04(-0.74%) |
Aug 05, 2003 | 5.379 | 5.509 | 5.379 | 5.442 | 241,407 | +0.06(+1.18%) |
Aug 04, 2003 | 5.469 | 5.502 | 5.352 | 5.379 | 353,864 | -0.09(-1.59%) |