Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.997 | 6.047 | 5.976 | 6.031 | 260,866 | +0.04(+0.65%) |
Oct 30, 2003 | 5.988 | 5.999 | 5.971 | 5.992 | 497,788 | +0.10(+1.74%) |
Oct 29, 2003 | 5.847 | 5.928 | 5.837 | 5.890 | 767,476 | -0.15(-2.48%) |
Oct 28, 2003 | 5.942 | 6.039 | 5.941 | 6.039 | 323,247 | +0.07(+1.18%) |
Oct 27, 2003 | 5.957 | 5.992 | 5.928 | 5.969 | 527,719 | -0.01(-0.18%) |
Oct 24, 2003 | 5.898 | 5.983 | 5.895 | 5.980 | 535,910 | -0.02(-0.26%) |
Oct 23, 2003 | 5.974 | 5.997 | 5.937 | 5.995 | 414,613 | +0.06(+1.07%) |
Oct 22, 2003 | 5.890 | 5.950 | 5.890 | 5.932 | 503,144 | -0.05(-0.77%) |
Oct 21, 2003 | 5.907 | 6.001 | 5.907 | 5.978 | 931,306 | +0.13(+2.23%) |
Oct 20, 2003 | 5.846 | 5.877 | 5.768 | 5.847 | 2,174,517 | -0.35(-5.61%) |
Oct 17, 2003 | 6.184 | 6.207 | 6.179 | 6.195 | 162,884 | +0.01(+0.20%) |
Oct 16, 2003 | 6.154 | 6.202 | 6.145 | 6.182 | 235,031 | -0.01(-0.23%) |
Oct 15, 2003 | 6.163 | 6.218 | 6.163 | 6.196 | 217,388 | +0.01(+0.09%) |
Oct 14, 2003 | 6.122 | 6.175 | 6.112 | 6.191 | 246,688 | +0.02(+0.29%) |
Oct 13, 2003 | 6.163 | 6.175 | 6.163 | 6.173 | 223,689 | -0.00(-0.03%) |
Oct 10, 2003 | 6.145 | 6.193 | 6.135 | 6.175 | 282,605 | +0.03(+0.49%) |
Oct 09, 2003 | 6.129 | 6.163 | 6.122 | 6.145 | 472,899 | +0.07(+1.16%) |
Oct 08, 2003 | 6.207 | 6.101 | 6.061 | 6.075 | 498,733 | -0.13(-2.13%) |
Oct 07, 2003 | 6.207 | 6.212 | 6.188 | 6.207 | 223,689 | -0.01(-0.23%) |
Oct 06, 2003 | 6.189 | 6.260 | 6.173 | 6.221 | 201,320 | +0.04(+0.60%) |
Oct 03, 2003 | 6.177 | 6.226 | 6.173 | 6.184 | 432,887 | +0.01(+0.17%) |
Oct 02, 2003 | 6.084 | 6.203 | 6.078 | 6.173 | 871,760 | -0.01(-0.20%) |
Oct 01, 2003 | 6.108 | 6.186 | 6.078 | 6.186 | 494,638 | +0.08(+1.27%) |
Sep 30, 2003 | 6.193 | 6.193 | 6.047 | 6.108 | 541,896 | -0.10(-1.59%) |
Sep 29, 2003 | 6.182 | 6.225 | 6.175 | 6.207 | 359,794 | -0.00(-0.06%) |
Sep 26, 2003 | 6.198 | 6.216 | 6.177 | 6.211 | 408,312 | +0.00(+0.03%) |
Sep 25, 2003 | 6.218 | 6.246 | 6.216 | 6.209 | 565,840 | -0.01(-0.14%) |
Sep 24, 2003 | 6.212 | 6.260 | 6.212 | 6.218 | 219,279 | +0.03(+0.54%) |
Sep 23, 2003 | 6.159 | 6.196 | 6.149 | 6.184 | 475,419 | -0.03(-0.54%) |
Sep 22, 2003 | 6.182 | 6.218 | 6.170 | 6.218 | 433,202 | +0.03(+0.54%) |
Sep 19, 2003 | 6.230 | 6.244 | 6.149 | 6.184 | 477,310 | -0.05(-0.76%) |
Sep 18, 2003 | 6.221 | 6.251 | 6.221 | 6.232 | 194,704 | +0.06(+1.00%) |
Sep 17, 2003 | 6.128 | 6.172 | 6.156 | 6.170 | 195,334 | +0.04(+0.69%) |
Sep 16, 2003 | 6.101 | 6.128 | 6.068 | 6.128 | 277,249 | +0.01(+0.12%) |
Sep 15, 2003 | 6.119 | 6.152 | 6.110 | 6.121 | 286,386 | -0.02(-0.26%) |
Sep 12, 2003 | 6.059 | 6.138 | 6.039 | 6.136 | 568,676 | +0.10(+1.66%) |
Sep 11, 2003 | 6.001 | 6.082 | 5.988 | 6.036 | 661,933 | +0.11(+1.78%) |
Sep 10, 2003 | 5.893 | 5.942 | 5.888 | 5.930 | 655,316 | +0.04(+0.63%) |
Sep 09, 2003 | 5.893 | 5.916 | 5.863 | 5.893 | 550,088 | -0.05(-0.83%) |
Sep 08, 2003 | 5.904 | 5.969 | 5.900 | 5.942 | 612,154 | +0.08(+1.35%) |
Sep 05, 2003 | 5.851 | 5.890 | 5.837 | 5.863 | 416,819 | +0.02(+0.33%) |
Sep 04, 2003 | 5.793 | 5.851 | 5.789 | 5.844 | 909,567 | +0.03(+0.49%) |
Sep 03, 2003 | 5.773 | 5.835 | 5.761 | 5.816 | 695,328 | +0.03(+0.55%) |
Sep 02, 2003 | 5.745 | 5.801 | 5.727 | 5.784 | 1,381,206 | +0.03(+0.55%) |
Aug 29, 2003 | 5.745 | 5.775 | 5.741 | 5.752 | 232,196 | +0.03(+0.52%) |
Aug 28, 2003 | 5.749 | 5.749 | 5.671 | 5.722 | 392,559 | -0.04(-0.76%) |
Aug 27, 2003 | 5.763 | 5.779 | 5.729 | 5.766 | 361,684 | -0.01(-0.24%) |
Aug 26, 2003 | 5.729 | 5.800 | 5.710 | 5.780 | 1,187,131 | -0.05(-0.85%) |
Aug 25, 2003 | 5.854 | 5.865 | 5.810 | 5.830 | 268,742 | +0.01(+0.18%) |
Aug 22, 2003 | 5.854 | 5.867 | 5.819 | 5.819 | 208,567 | -0.02(-0.30%) |
Aug 21, 2003 | 5.816 | 5.858 | 5.798 | 5.837 | 258,661 | -0.01(-0.21%) |
Aug 20, 2003 | 5.830 | 5.867 | 5.808 | 5.849 | 1,197,213 | -0.02(-0.42%) |
Aug 19, 2003 | 5.814 | 5.879 | 5.814 | 5.874 | 416,819 | -0.06(-1.01%) |
Aug 18, 2003 | 5.934 | 5.995 | 5.916 | 5.934 | 171,075 | -0.03(-0.44%) |
Aug 15, 2003 | 5.985 | 5.995 | 5.946 | 5.960 | 117,831 | +0.01(+0.15%) |
Aug 14, 2003 | 5.925 | 5.978 | 5.898 | 5.951 | 310,645 | +0.07(+1.11%) |
Aug 13, 2003 | 5.898 | 5.913 | 5.863 | 5.886 | 174,226 | -0.04(-0.66%) |
Aug 12, 2003 | 5.872 | 5.937 | 5.865 | 5.925 | 2,351,579 | -0.01(-0.15%) |
Aug 11, 2003 | 5.890 | 5.960 | 5.888 | 5.934 | 443,599 | -0.01(-0.21%) |
Aug 08, 2003 | 5.939 | 5.983 | 5.930 | 5.946 | 1,026,452 | +0.08(+1.41%) |
Aug 07, 2003 | 5.835 | 5.863 | 5.826 | 5.863 | 287,646 | +0.06(+0.97%) |
Aug 06, 2003 | 5.749 | 5.826 | 5.749 | 5.807 | 1,235,650 | +0.08(+1.42%) |
Aug 05, 2003 | 5.754 | 5.779 | 5.722 | 5.726 | 359,479 | -0.08(-1.46%) |
Aug 04, 2003 | 5.819 | 5.826 | 5.766 | 5.810 | 258,346 | +0.04(+0.67%) |