Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.570 | 6.584 | 6.449 | 6.456 | 1,133,572 | -0.14(-2.14%) |
Oct 30, 2003 | 6.604 | 6.604 | 6.523 | 6.597 | 697,891 | +0.02(+0.24%) |
Oct 29, 2003 | 6.519 | 6.644 | 6.519 | 6.582 | 1,450,188 | +0.07(+1.00%) |
Oct 28, 2003 | 6.402 | 6.508 | 6.402 | 6.517 | 1,124,653 | +0.17(+2.69%) |
Oct 27, 2003 | 6.212 | 6.371 | 6.200 | 6.346 | 1,149,626 | +0.24(+3.85%) |
Oct 24, 2003 | 6.122 | 6.133 | 6.059 | 6.111 | 1,529,118 | -0.09(-1.45%) |
Oct 23, 2003 | 6.380 | 6.402 | 6.178 | 6.200 | 2,539,166 | -0.25(-3.83%) |
Oct 22, 2003 | 6.615 | 6.615 | 6.279 | 6.447 | 2,762,135 | -0.48(-6.96%) |
Oct 21, 2003 | 7.064 | 7.118 | 6.898 | 6.929 | 2,537,383 | +0.00(+0.00%) |
Oct 20, 2003 | 6.748 | 6.929 | 6.743 | 6.929 | 714,837 | +0.18(+2.73%) |
Oct 17, 2003 | 6.920 | 6.927 | 6.734 | 6.745 | 1,046,614 | -0.20(-2.87%) |
Oct 16, 2003 | 6.952 | 6.963 | 6.931 | 6.945 | 779,052 | -0.00(-0.06%) |
Oct 15, 2003 | 7.017 | 7.028 | 6.923 | 6.949 | 813,389 | -0.06(-0.83%) |
Oct 14, 2003 | 7.039 | 7.093 | 7.008 | 7.008 | 1,236,138 | -0.09(-1.33%) |
Oct 13, 2003 | 6.898 | 7.109 | 6.898 | 7.102 | 973,035 | +0.20(+2.93%) |
Oct 10, 2003 | 6.940 | 7.059 | 6.893 | 6.900 | 2,458,006 | -0.19(-2.63%) |
Oct 09, 2003 | 6.963 | 7.131 | 6.940 | 7.086 | 3,884,559 | +0.24(+3.50%) |
Oct 08, 2003 | 6.783 | 6.855 | 6.761 | 6.846 | 1,666,913 | +0.02(+0.30%) |
Oct 07, 2003 | 6.783 | 6.826 | 6.714 | 6.826 | 5,002,970 | +0.04(+0.63%) |
Oct 06, 2003 | 6.665 | 6.783 | 6.660 | 6.783 | 1,372,149 | +0.12(+1.78%) |
Oct 03, 2003 | 6.552 | 6.694 | 6.530 | 6.665 | 1,065,790 | +0.22(+3.41%) |
Oct 02, 2003 | 6.416 | 6.492 | 6.396 | 6.445 | 650,622 | -0.00(-0.07%) |
Oct 01, 2003 | 6.265 | 6.458 | 6.263 | 6.449 | 1,060,438 | +0.21(+3.38%) |
Sep 30, 2003 | 6.315 | 6.317 | 6.167 | 6.239 | 3,963,936 | -0.08(-1.21%) |
Sep 29, 2003 | 6.167 | 6.319 | 6.026 | 6.315 | 3,657,131 | +0.12(+1.88%) |
Sep 26, 2003 | 6.380 | 6.380 | 6.167 | 6.198 | 1,947,408 | -0.13(-1.99%) |
Sep 25, 2003 | 6.481 | 6.485 | 6.301 | 6.324 | 1,758,330 | -0.16(-2.42%) |
Sep 24, 2003 | 6.519 | 6.624 | 6.481 | 6.481 | 2,872,282 | -0.07(-1.03%) |
Sep 23, 2003 | 6.458 | 6.548 | 6.416 | 6.548 | 1,131,788 | +0.06(+0.97%) |
Sep 22, 2003 | 6.429 | 6.505 | 6.407 | 6.485 | 1,619,644 | -0.04(-0.62%) |
Sep 19, 2003 | 6.523 | 6.548 | 6.470 | 6.526 | 1,008,710 | +0.00(+0.03%) |
Sep 18, 2003 | 6.425 | 6.503 | 6.402 | 6.523 | 1,293,664 | +0.10(+1.57%) |
Sep 17, 2003 | 6.449 | 6.514 | 6.418 | 6.422 | 1,434,580 | -0.03(-0.45%) |
Sep 16, 2003 | 6.492 | 6.532 | 6.384 | 6.452 | 923,090 | -0.04(-0.62%) |
Sep 15, 2003 | 6.438 | 6.557 | 6.436 | 6.492 | 756,755 | +0.05(+0.84%) |
Sep 12, 2003 | 6.342 | 6.458 | 6.301 | 6.438 | 3,188,897 | +0.10(+1.52%) |
Sep 11, 2003 | 6.279 | 6.360 | 6.245 | 6.342 | 4,428,157 | +0.00(+0.04%) |
Sep 10, 2003 | 6.413 | 6.416 | 6.324 | 6.339 | 1,059,101 | -0.08(-1.19%) |
Sep 09, 2003 | 6.530 | 6.577 | 6.384 | 6.416 | 1,567,915 | -0.17(-2.59%) |
Sep 08, 2003 | 6.570 | 6.674 | 6.550 | 6.586 | 3,567,052 | +0.03(+0.41%) |
Sep 05, 2003 | 6.508 | 6.588 | 6.447 | 6.559 | 1,377,500 | +0.05(+0.83%) |
Sep 04, 2003 | 6.481 | 6.559 | 6.427 | 6.505 | 2,625,232 | +0.01(+0.21%) |
Sep 03, 2003 | 6.304 | 6.573 | 6.281 | 6.492 | 2,276,955 | +0.19(+2.99%) |
Sep 02, 2003 | 6.167 | 6.310 | 6.144 | 6.304 | 947,616 | +0.12(+1.88%) |
Aug 29, 2003 | 6.032 | 6.212 | 6.023 | 6.187 | 563,664 | +0.12(+2.03%) |
Aug 28, 2003 | 5.987 | 6.079 | 5.952 | 6.064 | 707,702 | +0.05(+0.90%) |
Aug 27, 2003 | 5.949 | 6.032 | 5.898 | 6.010 | 1,362,784 | +0.04(+0.64%) |
Aug 26, 2003 | 6.012 | 6.055 | 5.891 | 5.972 | 879,834 | -0.04(-0.63%) |
Aug 25, 2003 | 5.987 | 6.153 | 5.920 | 6.010 | 2,607,841 | +0.20(+3.39%) |
Aug 22, 2003 | 5.889 | 5.909 | 5.786 | 5.812 | 1,883,639 | -0.01(-0.15%) |
Aug 21, 2003 | 5.774 | 5.839 | 5.765 | 5.821 | 999,345 | +0.08(+1.41%) |
Aug 20, 2003 | 5.707 | 5.808 | 5.696 | 5.741 | 494,098 | +0.03(+0.51%) |
Aug 19, 2003 | 5.629 | 5.723 | 5.588 | 5.712 | 617,177 | +0.05(+0.95%) |
Aug 18, 2003 | 5.516 | 5.689 | 5.516 | 5.658 | 964,562 | +0.12(+2.23%) |
Aug 15, 2003 | 5.494 | 5.534 | 5.454 | 5.534 | 376,371 | +0.02(+0.33%) |
Aug 14, 2003 | 5.404 | 5.516 | 5.393 | 5.516 | 1,363,230 | +0.10(+1.78%) |
Aug 13, 2003 | 5.460 | 5.460 | 5.402 | 5.420 | 921,752 | -0.05(-0.86%) |
Aug 12, 2003 | 5.422 | 5.472 | 5.413 | 5.467 | 1,351,190 | +0.04(+0.83%) |
Aug 11, 2003 | 5.382 | 5.422 | 5.294 | 5.422 | 2,595,355 | +0.14(+2.72%) |
Aug 08, 2003 | 5.001 | 5.290 | 4.978 | 5.279 | 1,462,674 | +0.26(+5.23%) |
Aug 07, 2003 | 4.989 | 5.023 | 4.911 | 5.016 | 1,012,277 | +0.05(+0.95%) |
Aug 06, 2003 | 5.025 | 5.066 | 4.945 | 4.969 | 1,627,225 | -0.06(-1.12%) |
Aug 05, 2003 | 5.173 | 5.173 | 5.023 | 5.025 | 1,538,483 | -0.15(-2.86%) |
Aug 04, 2003 | 5.315 | 5.315 | 5.019 | 5.173 | 2,108,837 | -0.14(-2.62%) |