Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.999 | 6.048 | 5.977 | 6.032 | 260,806 | +0.04(+0.65%) |
Oct 30, 2003 | 5.990 | 6.000 | 5.972 | 5.993 | 497,674 | +0.10(+1.74%) |
Oct 29, 2003 | 5.849 | 5.930 | 5.838 | 5.891 | 767,300 | -0.15(-2.48%) |
Oct 28, 2003 | 5.944 | 6.041 | 5.942 | 6.041 | 323,173 | +0.07(+1.18%) |
Oct 27, 2003 | 5.958 | 5.993 | 5.930 | 5.970 | 527,598 | -0.01(-0.18%) |
Oct 24, 2003 | 5.900 | 5.984 | 5.896 | 5.981 | 535,787 | -0.02(-0.26%) |
Oct 23, 2003 | 5.976 | 5.999 | 5.939 | 5.997 | 414,518 | +0.06(+1.07%) |
Oct 22, 2003 | 5.891 | 5.951 | 5.891 | 5.933 | 503,029 | -0.05(-0.77%) |
Oct 21, 2003 | 5.909 | 6.002 | 5.909 | 5.979 | 931,092 | +0.13(+2.23%) |
Oct 20, 2003 | 5.847 | 5.879 | 5.769 | 5.849 | 2,174,019 | -0.35(-5.61%) |
Oct 17, 2003 | 6.185 | 6.208 | 6.180 | 6.196 | 162,846 | +0.01(+0.20%) |
Oct 16, 2003 | 6.156 | 6.203 | 6.147 | 6.184 | 234,978 | -0.01(-0.23%) |
Oct 15, 2003 | 6.164 | 6.219 | 6.164 | 6.198 | 217,338 | +0.01(+0.09%) |
Oct 14, 2003 | 6.124 | 6.177 | 6.113 | 6.193 | 246,632 | +0.02(+0.29%) |
Oct 13, 2003 | 6.164 | 6.177 | 6.164 | 6.175 | 223,638 | -0.00(-0.03%) |
Oct 10, 2003 | 6.147 | 6.194 | 6.136 | 6.177 | 282,540 | +0.03(+0.49%) |
Oct 09, 2003 | 6.131 | 6.164 | 6.124 | 6.147 | 472,790 | +0.07(+1.16%) |
Oct 08, 2003 | 6.208 | 6.103 | 6.062 | 6.076 | 498,619 | -0.13(-2.13%) |
Oct 07, 2003 | 6.208 | 6.214 | 6.189 | 6.208 | 223,638 | -0.01(-0.23%) |
Oct 06, 2003 | 6.191 | 6.261 | 6.175 | 6.223 | 201,274 | +0.04(+0.60%) |
Oct 03, 2003 | 6.178 | 6.228 | 6.175 | 6.185 | 432,787 | +0.01(+0.17%) |
Oct 02, 2003 | 6.085 | 6.205 | 6.080 | 6.175 | 871,560 | -0.01(-0.20%) |
Oct 01, 2003 | 6.110 | 6.187 | 6.080 | 6.187 | 494,524 | +0.08(+1.27%) |
Sep 30, 2003 | 6.194 | 6.194 | 6.048 | 6.110 | 541,772 | -0.10(-1.59%) |
Sep 29, 2003 | 6.184 | 6.226 | 6.177 | 6.208 | 359,711 | -0.00(-0.06%) |
Sep 26, 2003 | 6.200 | 6.217 | 6.178 | 6.212 | 408,219 | +0.00(+0.03%) |
Sep 25, 2003 | 6.219 | 6.247 | 6.217 | 6.210 | 565,711 | -0.01(-0.14%) |
Sep 24, 2003 | 6.214 | 6.261 | 6.214 | 6.219 | 219,228 | +0.03(+0.54%) |
Sep 23, 2003 | 6.161 | 6.198 | 6.150 | 6.185 | 475,310 | -0.03(-0.54%) |
Sep 22, 2003 | 6.184 | 6.219 | 6.171 | 6.219 | 433,102 | +0.03(+0.54%) |
Sep 19, 2003 | 6.231 | 6.245 | 6.150 | 6.185 | 477,200 | -0.05(-0.76%) |
Sep 18, 2003 | 6.223 | 6.253 | 6.223 | 6.233 | 194,660 | +0.06(+1.00%) |
Sep 17, 2003 | 6.129 | 6.173 | 6.157 | 6.171 | 195,290 | +0.04(+0.69%) |
Sep 16, 2003 | 6.103 | 6.129 | 6.069 | 6.129 | 277,185 | +0.01(+0.12%) |
Sep 15, 2003 | 6.120 | 6.154 | 6.111 | 6.122 | 286,320 | -0.02(-0.26%) |
Sep 12, 2003 | 6.060 | 6.140 | 6.041 | 6.138 | 568,546 | +0.10(+1.66%) |
Sep 11, 2003 | 6.002 | 6.083 | 5.990 | 6.037 | 661,781 | +0.11(+1.78%) |
Sep 10, 2003 | 5.894 | 5.944 | 5.889 | 5.932 | 655,166 | +0.04(+0.63%) |
Sep 09, 2003 | 5.894 | 5.917 | 5.864 | 5.894 | 549,961 | -0.05(-0.83%) |
Sep 08, 2003 | 5.905 | 5.970 | 5.902 | 5.944 | 612,013 | +0.08(+1.35%) |
Sep 05, 2003 | 5.852 | 5.891 | 5.838 | 5.864 | 416,723 | +0.02(+0.33%) |
Sep 04, 2003 | 5.794 | 5.852 | 5.790 | 5.845 | 909,358 | +0.03(+0.49%) |
Sep 03, 2003 | 5.775 | 5.836 | 5.762 | 5.817 | 695,169 | +0.03(+0.55%) |
Sep 02, 2003 | 5.746 | 5.803 | 5.729 | 5.785 | 1,380,889 | +0.03(+0.55%) |
Aug 29, 2003 | 5.746 | 5.776 | 5.743 | 5.753 | 232,143 | +0.03(+0.52%) |
Aug 28, 2003 | 5.750 | 5.750 | 5.672 | 5.723 | 392,469 | -0.04(-0.76%) |
Aug 27, 2003 | 5.764 | 5.780 | 5.730 | 5.768 | 361,601 | -0.01(-0.24%) |
Aug 26, 2003 | 5.730 | 5.801 | 5.711 | 5.782 | 1,186,859 | -0.05(-0.85%) |
Aug 25, 2003 | 5.856 | 5.866 | 5.812 | 5.831 | 268,681 | +0.01(+0.18%) |
Aug 22, 2003 | 5.856 | 5.868 | 5.820 | 5.820 | 208,519 | -0.02(-0.30%) |
Aug 21, 2003 | 5.817 | 5.859 | 5.799 | 5.838 | 258,601 | -0.01(-0.21%) |
Aug 20, 2003 | 5.831 | 5.868 | 5.810 | 5.850 | 1,196,939 | -0.02(-0.42%) |
Aug 19, 2003 | 5.815 | 5.880 | 5.815 | 5.875 | 416,723 | -0.06(-1.01%) |
Aug 18, 2003 | 5.935 | 5.997 | 5.917 | 5.935 | 171,036 | -0.03(-0.44%) |
Aug 15, 2003 | 5.986 | 5.997 | 5.947 | 5.962 | 117,803 | +0.01(+0.15%) |
Aug 14, 2003 | 5.926 | 5.979 | 5.900 | 5.953 | 310,574 | +0.07(+1.11%) |
Aug 13, 2003 | 5.900 | 5.914 | 5.864 | 5.887 | 174,186 | -0.04(-0.66%) |
Aug 12, 2003 | 5.873 | 5.939 | 5.866 | 5.926 | 2,351,040 | -0.01(-0.15%) |
Aug 11, 2003 | 5.891 | 5.962 | 5.889 | 5.935 | 443,497 | -0.01(-0.21%) |
Aug 08, 2003 | 5.940 | 5.984 | 5.932 | 5.947 | 1,026,217 | +0.08(+1.41%) |
Aug 07, 2003 | 5.836 | 5.864 | 5.827 | 5.864 | 287,580 | +0.06(+0.97%) |
Aug 06, 2003 | 5.750 | 5.827 | 5.750 | 5.808 | 1,235,367 | +0.08(+1.42%) |
Aug 05, 2003 | 5.755 | 5.780 | 5.723 | 5.727 | 359,396 | -0.08(-1.46%) |
Aug 04, 2003 | 5.820 | 5.827 | 5.768 | 5.812 | 258,286 | +0.04(+0.67%) |