Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.989 | 6.026 | 5.934 | 5.965 | 182,721 | +0.01(+0.10%) |
Oct 30, 2003 | 6.034 | 6.034 | 5.928 | 5.959 | 95,886 | -0.04(-0.68%) |
Oct 29, 2003 | 5.926 | 6.032 | 5.926 | 5.999 | 103,958 | +0.07(+1.24%) |
Oct 28, 2003 | 5.907 | 5.926 | 5.887 | 5.926 | 99,555 | +0.06(+1.08%) |
Oct 27, 2003 | 5.785 | 5.895 | 5.785 | 5.862 | 150,922 | +0.07(+1.16%) |
Oct 24, 2003 | 5.785 | 5.854 | 5.781 | 5.795 | 187,369 | +0.02(+0.35%) |
Oct 23, 2003 | 5.775 | 5.809 | 5.754 | 5.775 | 178,808 | +0.00(+0.00%) |
Oct 22, 2003 | 5.785 | 5.815 | 5.768 | 5.775 | 157,772 | -0.01(-0.11%) |
Oct 21, 2003 | 5.748 | 5.858 | 5.730 | 5.781 | 255,615 | +0.03(+0.53%) |
Oct 20, 2003 | 5.809 | 5.822 | 5.734 | 5.750 | 426,351 | -0.02(-0.32%) |
Oct 17, 2003 | 5.629 | 5.791 | 5.652 | 5.768 | 183,700 | +0.14(+2.47%) |
Oct 16, 2003 | 5.703 | 5.703 | 5.519 | 5.629 | 475,028 | -0.06(-1.11%) |
Oct 15, 2003 | 5.887 | 5.887 | 5.642 | 5.693 | 264,910 | -0.13(-2.28%) |
Oct 14, 2003 | 5.867 | 5.867 | 5.785 | 5.826 | 115,454 | +0.02(+0.28%) |
Oct 13, 2003 | 5.813 | 5.885 | 5.750 | 5.809 | 179,786 | +0.13(+2.27%) |
Oct 10, 2003 | 5.619 | 5.703 | 5.605 | 5.681 | 159,239 | +0.06(+1.09%) |
Oct 09, 2003 | 5.576 | 5.674 | 5.576 | 5.619 | 138,692 | +0.07(+1.25%) |
Oct 08, 2003 | 5.601 | 5.601 | 5.515 | 5.550 | 165,599 | -0.05(-0.91%) |
Oct 07, 2003 | 5.484 | 5.605 | 5.484 | 5.601 | 130,375 | +0.11(+1.97%) |
Oct 06, 2003 | 5.419 | 5.478 | 5.398 | 5.492 | 189,326 | +0.00(+0.04%) |
Oct 03, 2003 | 5.447 | 5.499 | 5.439 | 5.490 | 138,692 | +0.08(+1.55%) |
Oct 02, 2003 | 5.419 | 5.447 | 5.386 | 5.407 | 120,591 | -0.01(-0.19%) |
Oct 01, 2003 | 5.306 | 5.417 | 5.306 | 5.417 | 247,787 | +0.11(+2.08%) |
Sep 30, 2003 | 5.315 | 5.325 | 5.243 | 5.306 | 290,594 | -0.03(-0.57%) |
Sep 29, 2003 | 5.315 | 5.356 | 5.302 | 5.337 | 304,536 | +0.08(+1.60%) |
Sep 26, 2003 | 5.182 | 5.217 | 5.163 | 5.253 | 333,644 | +0.04(+0.78%) |
Sep 25, 2003 | 5.178 | 5.212 | 5.141 | 5.212 | 211,341 | +0.03(+0.59%) |
Sep 24, 2003 | 5.227 | 5.227 | 5.182 | 5.182 | 252,190 | -0.08(-1.48%) |
Sep 23, 2003 | 5.221 | 5.264 | 5.214 | 5.259 | 136,246 | +0.04(+0.70%) |
Sep 22, 2003 | 5.286 | 5.286 | 5.151 | 5.223 | 141,383 | -0.08(-1.43%) |
Sep 19, 2003 | 5.294 | 5.351 | 5.292 | 5.298 | 150,433 | +0.01(+0.27%) |
Sep 18, 2003 | 5.304 | 5.319 | 5.304 | 5.284 | 116,677 | -0.04(-0.69%) |
Sep 17, 2003 | 5.321 | 5.345 | 5.264 | 5.321 | 213,053 | +0.00(+0.00%) |
Sep 16, 2003 | 5.249 | 5.349 | 5.243 | 5.321 | 121,080 | +0.07(+1.36%) |
Sep 15, 2003 | 5.229 | 5.261 | 5.192 | 5.249 | 265,888 | +0.03(+0.67%) |
Sep 12, 2003 | 5.221 | 5.233 | 5.141 | 5.214 | 198,866 | -0.02(-0.31%) |
Sep 11, 2003 | 5.212 | 5.243 | 5.210 | 5.231 | 269,802 | +0.01(+0.27%) |
Sep 10, 2003 | 5.172 | 5.343 | 5.161 | 5.217 | 224,549 | +0.02(+0.35%) |
Sep 09, 2003 | 5.264 | 5.264 | 5.192 | 5.198 | 155,570 | -0.08(-1.51%) |
Sep 08, 2003 | 5.212 | 5.315 | 5.210 | 5.278 | 130,620 | +0.07(+1.25%) |
Sep 05, 2003 | 5.182 | 5.212 | 5.141 | 5.212 | 165,599 | +0.02(+0.39%) |
Sep 04, 2003 | 5.182 | 5.223 | 5.165 | 5.192 | 204,736 | +0.01(+0.28%) |
Sep 03, 2003 | 5.151 | 5.202 | 5.151 | 5.178 | 206,938 | +0.01(+0.20%) |
Sep 02, 2003 | 5.172 | 5.198 | 5.127 | 5.167 | 147,987 | +0.01(+0.12%) |
Aug 29, 2003 | 5.125 | 5.212 | 5.118 | 5.161 | 107,138 | +0.02(+0.32%) |
Aug 28, 2003 | 5.163 | 5.163 | 5.100 | 5.145 | 142,117 | +0.00(+0.04%) |
Aug 27, 2003 | 5.223 | 5.225 | 5.110 | 5.143 | 125,972 | -0.12(-2.29%) |
Aug 26, 2003 | 5.131 | 5.284 | 5.063 | 5.264 | 189,081 | +0.11(+2.18%) |
Aug 25, 2003 | 5.088 | 5.153 | 5.059 | 5.151 | 76,317 | +0.08(+1.65%) |
Aug 22, 2003 | 5.018 | 5.112 | 5.012 | 5.067 | 268,334 | +0.05(+1.06%) |
Aug 21, 2003 | 5.028 | 5.043 | 5.012 | 5.014 | 256,838 | -0.02(-0.45%) |
Aug 20, 2003 | 5.049 | 5.059 | 5.010 | 5.037 | 135,023 | -0.02(-0.44%) |
Aug 19, 2003 | 5.065 | 5.069 | 5.018 | 5.059 | 169,757 | +0.00(+0.08%) |
Aug 18, 2003 | 4.961 | 5.063 | 4.961 | 5.055 | 160,462 | +0.11(+2.32%) |
Aug 15, 2003 | 4.936 | 4.967 | 4.912 | 4.941 | 150,433 | +0.00(+0.08%) |
Aug 14, 2003 | 4.936 | 4.936 | 4.908 | 4.936 | 170,736 | +0.00(+0.00%) |
Aug 13, 2003 | 4.900 | 4.957 | 4.885 | 4.936 | 199,844 | +0.01(+0.29%) |
Aug 12, 2003 | 4.865 | 4.951 | 4.865 | 4.922 | 94,418 | +0.04(+0.75%) |
Aug 11, 2003 | 4.857 | 4.932 | 4.857 | 4.885 | 115,454 | +0.04(+0.80%) |
Aug 08, 2003 | 4.824 | 4.869 | 4.804 | 4.847 | 121,814 | +0.01(+0.25%) |
Aug 07, 2003 | 4.865 | 4.887 | 4.804 | 4.834 | 90,749 | -0.03(-0.63%) |
Aug 06, 2003 | 4.926 | 4.926 | 4.814 | 4.865 | 97,598 | -0.05(-0.96%) |
Aug 05, 2003 | 4.957 | 5.053 | 4.906 | 4.912 | 250,722 | -0.06(-1.11%) |
Aug 04, 2003 | 4.994 | 5.059 | 4.967 | 4.967 | 123,037 | -0.02(-0.49%) |