Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.268 | 7.459 | 7.268 | 7.498 | 450,831 | +0.31(+4.32%) |
Oct 30, 2003 | 7.126 | 7.187 | 7.099 | 7.187 | 369,217 | +0.11(+1.57%) |
Oct 29, 2003 | 7.087 | 7.110 | 7.037 | 7.076 | 236,236 | +0.13(+1.93%) |
Oct 28, 2003 | 6.804 | 6.965 | 6.804 | 6.942 | 180,697 | +0.17(+2.55%) |
Oct 27, 2003 | 6.769 | 6.773 | 6.731 | 6.769 | 174,178 | +0.00(+0.06%) |
Oct 24, 2003 | 6.788 | 6.807 | 6.711 | 6.765 | 141,324 | +0.13(+1.97%) |
Oct 23, 2003 | 6.873 | 6.873 | 6.435 | 6.635 | 400,246 | -0.24(-3.46%) |
Oct 22, 2003 | 6.869 | 6.888 | 6.834 | 6.873 | 193,734 | -0.03(-0.50%) |
Oct 21, 2003 | 7.057 | 7.057 | 6.857 | 6.907 | 373,128 | -0.17(-2.38%) |
Oct 20, 2003 | 6.965 | 7.037 | 6.861 | 7.076 | 257,617 | +0.11(+1.60%) |
Oct 17, 2003 | 6.942 | 7.114 | 6.961 | 6.965 | 171,310 | +0.02(+0.33%) |
Oct 16, 2003 | 6.846 | 7.057 | 6.884 | 6.942 | 83,960 | +0.10(+1.40%) |
Oct 15, 2003 | 6.980 | 6.999 | 6.846 | 6.846 | 287,082 | -0.19(-2.72%) |
Oct 14, 2003 | 7.160 | 7.160 | 7.007 | 7.037 | 263,615 | -0.04(-0.54%) |
Oct 13, 2003 | 6.711 | 7.118 | 6.903 | 7.076 | 506,370 | +0.36(+5.43%) |
Oct 10, 2003 | 6.616 | 6.731 | 6.604 | 6.711 | 397,639 | +0.12(+1.74%) |
Oct 09, 2003 | 6.596 | 6.616 | 6.539 | 6.596 | 346,793 | +0.15(+2.26%) |
Oct 08, 2003 | 6.405 | 6.462 | 6.397 | 6.451 | 283,953 | +0.05(+0.72%) |
Oct 07, 2003 | 6.339 | 6.401 | 6.339 | 6.405 | 198,949 | +0.06(+0.91%) |
Oct 06, 2003 | 6.167 | 6.424 | 6.167 | 6.347 | 186,955 | +0.24(+3.96%) |
Oct 03, 2003 | 6.117 | 6.136 | 6.079 | 6.106 | 387,730 | +0.08(+1.40%) |
Oct 02, 2003 | 5.944 | 6.040 | 5.925 | 6.021 | 345,489 | +0.14(+2.41%) |
Oct 01, 2003 | 5.868 | 5.868 | 5.791 | 5.879 | 198,949 | +0.03(+0.52%) |
Sep 30, 2003 | 5.852 | 5.852 | 5.810 | 5.849 | 95,172 | +0.10(+1.73%) |
Sep 29, 2003 | 5.749 | 5.791 | 5.741 | 5.749 | 93,608 | +0.05(+0.87%) |
Sep 26, 2003 | 5.695 | 5.734 | 5.688 | 5.699 | 95,433 | +0.08(+1.43%) |
Sep 25, 2003 | 5.657 | 5.657 | 5.657 | 5.618 | 270,916 | +0.08(+1.38%) |
Sep 24, 2003 | 5.734 | 5.734 | 5.580 | 5.542 | 203,382 | +0.10(+1.83%) |
Sep 23, 2003 | 5.396 | 5.396 | 5.396 | 5.442 | 132,198 | +0.12(+2.31%) |
Sep 22, 2003 | 5.381 | 5.381 | 5.308 | 5.319 | 197,385 | -0.13(-2.46%) |
Sep 19, 2003 | 5.492 | 5.492 | 5.465 | 5.454 | 138,456 | +0.02(+0.28%) |
Sep 18, 2003 | 5.419 | 5.465 | 5.350 | 5.438 | 292,297 | -0.18(-3.21%) |
Sep 17, 2003 | 5.630 | 5.638 | 5.584 | 5.618 | 128,287 | -0.04(-0.68%) |
Sep 16, 2003 | 5.580 | 5.656 | 5.542 | 5.657 | 162,184 | +0.14(+2.50%) |
Sep 15, 2003 | 5.618 | 5.618 | 5.484 | 5.519 | 151,493 | -0.16(-2.77%) |
Sep 12, 2003 | 5.714 | 5.714 | 5.638 | 5.676 | 84,221 | -0.11(-1.86%) |
Sep 11, 2003 | 5.714 | 5.791 | 5.714 | 5.783 | 214,333 | +0.09(+1.55%) |
Sep 10, 2003 | 5.753 | 5.776 | 5.691 | 5.695 | 153,058 | -0.12(-1.98%) |
Sep 09, 2003 | 5.837 | 5.837 | 5.753 | 5.810 | 178,872 | -0.02(-0.33%) |
Sep 08, 2003 | 5.791 | 5.872 | 5.791 | 5.829 | 319,675 | +0.06(+1.00%) |
Sep 05, 2003 | 5.772 | 5.803 | 5.741 | 5.772 | 535,052 | +0.10(+1.69%) |
Sep 04, 2003 | 5.722 | 5.737 | 5.645 | 5.676 | 198,689 | -0.06(-1.07%) |
Sep 03, 2003 | 5.745 | 5.760 | 5.726 | 5.737 | 198,428 | -0.07(-1.25%) |
Sep 02, 2003 | 5.772 | 5.814 | 5.753 | 5.810 | 146,800 | +0.10(+1.75%) |
Aug 29, 2003 | 5.734 | 5.753 | 5.695 | 5.711 | 197,646 | +0.04(+0.68%) |
Aug 28, 2003 | 5.661 | 5.676 | 5.622 | 5.672 | 230,239 | -0.03(-0.54%) |
Aug 27, 2003 | 5.607 | 5.707 | 5.607 | 5.703 | 264,658 | +0.15(+2.69%) |
Aug 26, 2003 | 5.404 | 5.553 | 5.404 | 5.553 | 214,594 | +0.28(+5.23%) |
Aug 25, 2003 | 5.350 | 5.373 | 5.273 | 5.277 | 307,159 | -0.21(-3.91%) |
Aug 22, 2003 | 5.465 | 5.507 | 5.465 | 5.492 | 68,837 | +0.08(+1.56%) |
Aug 21, 2003 | 5.411 | 5.469 | 5.400 | 5.408 | 167,138 | +0.03(+0.64%) |
Aug 20, 2003 | 5.408 | 5.408 | 5.369 | 5.373 | 58,928 | -0.03(-0.64%) |
Aug 19, 2003 | 5.392 | 5.438 | 5.377 | 5.408 | 43,283 | +0.02(+0.43%) |
Aug 18, 2003 | 5.331 | 5.385 | 5.331 | 5.385 | 121,768 | +0.09(+1.74%) |
Aug 15, 2003 | 5.292 | 5.296 | 5.269 | 5.292 | 49,541 | +0.00(+0.07%) |
Aug 14, 2003 | 5.254 | 5.292 | 5.254 | 5.289 | 271,959 | +0.05(+1.03%) |
Aug 13, 2003 | 5.246 | 5.250 | 5.216 | 5.235 | 156,187 | +0.07(+1.41%) |
Aug 12, 2003 | 5.089 | 5.216 | 5.089 | 5.162 | 423,974 | +0.10(+2.05%) |
Aug 11, 2003 | 4.993 | 5.062 | 4.993 | 5.059 | 89,175 | +0.09(+1.77%) |
Aug 08, 2003 | 4.844 | 5.020 | 4.844 | 4.970 | 95,694 | +0.17(+3.60%) |
Aug 07, 2003 | 4.729 | 4.798 | 4.729 | 4.798 | 45,109 | +0.10(+2.12%) |
Aug 06, 2003 | 4.706 | 4.721 | 4.656 | 4.698 | 125,680 | -0.01(-0.24%) |
Aug 05, 2003 | 4.702 | 4.756 | 4.702 | 4.710 | 32,854 | +0.01(+0.16%) |
Aug 04, 2003 | 4.844 | 4.871 | 4.702 | 4.702 | 94,390 | -0.10(-2.15%) |