Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.001 | 6.181 | 6.001 | 6.181 | 97,510 | +0.11(+1.88%) |
Oct 30, 2003 | 6.115 | 6.126 | 6.056 | 6.066 | 42,786 | -0.05(-0.80%) |
Oct 29, 2003 | 6.045 | 6.121 | 5.990 | 6.115 | 122,117 | +0.07(+1.17%) |
Oct 28, 2003 | 5.990 | 6.039 | 5.963 | 6.045 | 71,984 | +0.05(+0.91%) |
Oct 27, 2003 | 5.936 | 5.990 | 5.898 | 5.990 | 62,435 | +0.08(+1.38%) |
Oct 24, 2003 | 5.892 | 5.941 | 5.881 | 5.908 | 63,537 | +0.03(+0.46%) |
Oct 23, 2003 | 5.919 | 5.979 | 5.783 | 5.881 | 82,084 | -0.01(-0.18%) |
Oct 22, 2003 | 5.990 | 6.028 | 5.892 | 5.892 | 106,324 | -0.13(-2.08%) |
Oct 21, 2003 | 5.957 | 6.023 | 5.957 | 6.017 | 87,410 | -0.01(-0.09%) |
Oct 20, 2003 | 5.968 | 6.034 | 5.892 | 6.023 | 81,717 | +0.10(+1.65%) |
Oct 17, 2003 | 5.990 | 5.996 | 5.898 | 5.925 | 72,903 | -0.04(-0.64%) |
Oct 16, 2003 | 5.908 | 6.006 | 5.881 | 5.963 | 64,639 | +0.04(+0.74%) |
Oct 15, 2003 | 5.963 | 5.963 | 5.887 | 5.919 | 64,088 | -0.02(-0.28%) |
Oct 14, 2003 | 6.017 | 6.017 | 5.881 | 5.936 | 101,182 | -0.08(-1.36%) |
Oct 13, 2003 | 5.800 | 6.012 | 5.783 | 6.017 | 97,142 | +0.22(+3.76%) |
Oct 10, 2003 | 5.761 | 5.761 | 5.723 | 5.800 | 73,453 | +0.04(+0.66%) |
Oct 09, 2003 | 5.745 | 5.821 | 5.712 | 5.761 | 100,264 | +0.04(+0.76%) |
Oct 08, 2003 | 5.870 | 5.925 | 5.669 | 5.718 | 125,055 | -0.19(-3.23%) |
Oct 07, 2003 | 5.990 | 5.990 | 5.908 | 5.908 | 175,738 | -0.08(-1.36%) |
Oct 06, 2003 | 5.936 | 6.006 | 5.936 | 5.990 | 102,100 | +0.08(+1.38%) |
Oct 03, 2003 | 5.691 | 5.908 | 5.691 | 5.908 | 136,073 | +0.25(+4.33%) |
Oct 02, 2003 | 5.691 | 5.712 | 5.614 | 5.663 | 85,757 | +0.00(+0.00%) |
Oct 01, 2003 | 5.663 | 5.691 | 5.647 | 5.663 | 118,995 | +0.04(+0.78%) |
Sep 30, 2003 | 5.636 | 5.663 | 5.604 | 5.620 | 101,366 | -0.04(-0.77%) |
Sep 29, 2003 | 5.778 | 5.783 | 5.609 | 5.663 | 186,940 | -0.11(-1.98%) |
Sep 26, 2003 | 5.870 | 5.919 | 5.778 | 5.778 | 107,426 | -0.13(-2.12%) |
Sep 25, 2003 | 5.903 | 5.963 | 5.881 | 5.903 | 92,184 | -0.03(-0.46%) |
Sep 24, 2003 | 6.001 | 6.001 | 5.876 | 5.930 | 80,982 | -0.08(-1.27%) |
Sep 23, 2003 | 5.887 | 6.006 | 5.881 | 6.006 | 80,064 | +0.12(+2.04%) |
Sep 22, 2003 | 5.990 | 5.996 | 5.870 | 5.887 | 109,813 | -0.13(-2.17%) |
Sep 19, 2003 | 6.056 | 6.077 | 5.996 | 6.017 | 82,452 | -0.06(-0.99%) |
Sep 18, 2003 | 6.023 | 6.094 | 5.914 | 6.077 | 70,883 | +0.03(+0.45%) |
Sep 17, 2003 | 6.006 | 6.115 | 6.006 | 6.050 | 83,002 | -0.02(-0.27%) |
Sep 16, 2003 | 5.936 | 6.066 | 5.881 | 6.066 | 109,079 | +0.23(+3.92%) |
Sep 15, 2003 | 5.941 | 5.985 | 5.832 | 5.838 | 91,266 | -0.13(-2.10%) |
Sep 12, 2003 | 5.990 | 6.061 | 5.881 | 5.963 | 54,906 | +0.00(+0.00%) |
Sep 11, 2003 | 5.838 | 6.072 | 5.838 | 5.963 | 80,615 | +0.11(+1.86%) |
Sep 10, 2003 | 5.908 | 5.968 | 5.789 | 5.854 | 84,655 | -0.03(-0.46%) |
Sep 09, 2003 | 5.925 | 5.925 | 5.810 | 5.881 | 103,019 | -0.04(-0.64%) |
Sep 08, 2003 | 5.974 | 6.045 | 5.908 | 5.919 | 121,749 | -0.05(-0.91%) |
Sep 05, 2003 | 6.099 | 6.115 | 5.968 | 5.974 | 87,226 | -0.07(-1.17%) |
Sep 04, 2003 | 6.083 | 6.126 | 5.990 | 6.045 | 78,044 | -0.01(-0.18%) |
Sep 03, 2003 | 6.072 | 6.181 | 6.017 | 6.056 | 102,835 | +0.03(+0.45%) |
Sep 02, 2003 | 6.164 | 6.164 | 5.996 | 6.028 | 122,851 | -0.05(-0.90%) |
Aug 29, 2003 | 5.914 | 6.181 | 5.908 | 6.083 | 103,937 | +0.11(+1.92%) |
Aug 28, 2003 | 6.023 | 6.045 | 5.914 | 5.968 | 123,586 | -0.05(-0.90%) |
Aug 27, 2003 | 6.262 | 6.262 | 6.006 | 6.023 | 178,309 | -0.43(-6.67%) |
Aug 26, 2003 | 6.431 | 6.475 | 6.181 | 6.453 | 133,869 | +0.05(+0.77%) |
Aug 25, 2003 | 6.437 | 6.480 | 6.235 | 6.404 | 267,923 | -0.08(-1.18%) |
Aug 22, 2003 | 6.518 | 6.518 | 6.399 | 6.480 | 165,455 | -0.04(-0.58%) |
Aug 21, 2003 | 6.518 | 6.562 | 6.399 | 6.518 | 234,868 | +0.00(+0.00%) |
Aug 20, 2003 | 6.371 | 6.524 | 6.208 | 6.518 | 236,338 | +0.20(+3.19%) |
Aug 19, 2003 | 6.235 | 6.409 | 6.154 | 6.317 | 251,947 | +0.10(+1.58%) |
Aug 18, 2003 | 6.094 | 6.219 | 6.001 | 6.219 | 98,979 | +0.16(+2.70%) |
Aug 15, 2003 | 6.045 | 6.126 | 5.996 | 6.056 | 91,082 | +0.07(+1.09%) |
Aug 14, 2003 | 5.881 | 5.990 | 5.821 | 5.990 | 95,673 | +0.14(+2.33%) |
Aug 13, 2003 | 5.761 | 5.936 | 5.723 | 5.854 | 97,693 | +0.14(+2.38%) |
Aug 12, 2003 | 5.718 | 5.772 | 5.674 | 5.718 | 221,096 | +0.00(+0.00%) |
Aug 11, 2003 | 5.663 | 5.767 | 5.663 | 5.718 | 69,964 | +0.05(+0.96%) |
Aug 08, 2003 | 5.647 | 5.734 | 5.604 | 5.663 | 115,506 | +0.07(+1.27%) |
Aug 07, 2003 | 5.478 | 5.620 | 5.478 | 5.593 | 81,717 | +0.11(+2.09%) |
Aug 06, 2003 | 5.554 | 5.598 | 5.456 | 5.478 | 67,026 | -0.04(-0.79%) |
Aug 05, 2003 | 5.636 | 5.674 | 5.500 | 5.522 | 89,430 | -0.17(-2.97%) |
Aug 04, 2003 | 5.772 | 5.800 | 5.674 | 5.691 | 76,392 | -0.04(-0.76%) |