Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.408 | 6.408 | 6.371 | 6.380 | 42,159 | +0.07(+1.04%) |
Oct 30, 2003 | 6.408 | 6.408 | 6.305 | 6.315 | 61,478 | +0.09(+1.51%) |
Oct 29, 2003 | 6.156 | 6.221 | 6.146 | 6.221 | 45,468 | +0.02(+0.30%) |
Oct 28, 2003 | 6.212 | 6.240 | 6.137 | 6.202 | 53,900 | +0.10(+1.69%) |
Oct 27, 2003 | 6.043 | 6.118 | 6.006 | 6.099 | 45,041 | +0.10(+1.72%) |
Oct 24, 2003 | 5.978 | 6.062 | 5.903 | 5.996 | 29,351 | +0.01(+0.16%) |
Oct 23, 2003 | 5.903 | 6.034 | 5.846 | 5.987 | 31,166 | -0.01(-0.16%) |
Oct 22, 2003 | 6.324 | 6.334 | 5.921 | 5.996 | 48,563 | -0.33(-5.19%) |
Oct 21, 2003 | 6.334 | 6.465 | 6.268 | 6.324 | 35,222 | +0.03(+0.45%) |
Oct 20, 2003 | 6.512 | 6.661 | 6.296 | 6.296 | 42,052 | -0.48(-7.05%) |
Oct 17, 2003 | 6.558 | 7.027 | 6.558 | 6.774 | 76,954 | +0.36(+5.55%) |
Oct 16, 2003 | 6.512 | 6.512 | 6.305 | 6.418 | 128,720 | -0.14(-2.14%) |
Oct 15, 2003 | 7.027 | 7.074 | 6.540 | 6.558 | 113,884 | -0.56(-7.89%) |
Oct 14, 2003 | 6.512 | 7.121 | 6.512 | 7.121 | 75,247 | +0.61(+9.35%) |
Oct 13, 2003 | 6.652 | 6.699 | 6.558 | 6.512 | 29,671 | -0.14(-2.11%) |
Oct 10, 2003 | 6.746 | 6.858 | 6.540 | 6.652 | 67,668 | -0.22(-3.27%) |
Oct 09, 2003 | 6.980 | 7.355 | 6.699 | 6.877 | 71,404 | -0.06(-0.81%) |
Oct 08, 2003 | 6.530 | 7.121 | 6.530 | 6.933 | 104,705 | +0.44(+6.78%) |
Oct 07, 2003 | 6.137 | 6.493 | 6.137 | 6.493 | 28,070 | +0.10(+1.61%) |
Oct 06, 2003 | 5.903 | 6.362 | 5.903 | 6.390 | 60,838 | +0.49(+8.25%) |
Oct 03, 2003 | 5.753 | 5.903 | 5.725 | 5.903 | 25,189 | +0.29(+5.18%) |
Oct 02, 2003 | 5.668 | 5.668 | 5.584 | 5.612 | 41,199 | -0.01(-0.17%) |
Oct 01, 2003 | 5.668 | 5.687 | 5.528 | 5.621 | 17,290 | +0.09(+1.70%) |
Sep 30, 2003 | 5.528 | 5.575 | 5.500 | 5.528 | 23,161 | -0.19(-3.28%) |
Sep 29, 2003 | 5.443 | 5.575 | 5.415 | 5.715 | 18,358 | +0.25(+4.63%) |
Sep 26, 2003 | 5.575 | 5.650 | 5.294 | 5.462 | 41,946 | -0.17(-3.00%) |
Sep 25, 2003 | 6.043 | 6.043 | 5.631 | 5.631 | 73,005 | -0.41(-6.82%) |
Sep 24, 2003 | 6.212 | 6.277 | 5.996 | 6.043 | 48,030 | -0.24(-3.87%) |
Sep 23, 2003 | 6.127 | 6.371 | 6.090 | 6.287 | 82,825 | +0.16(+2.60%) |
Sep 22, 2003 | 5.978 | 6.221 | 5.978 | 6.127 | 65,214 | +0.08(+1.40%) |
Sep 19, 2003 | 5.996 | 6.371 | 5.978 | 6.043 | 114,311 | +0.00(+0.00%) |
Sep 18, 2003 | 5.856 | 6.062 | 5.809 | 6.043 | 59,984 | +0.14(+2.38%) |
Sep 17, 2003 | 5.678 | 5.949 | 5.678 | 5.903 | 69,056 | +0.12(+2.11%) |
Sep 16, 2003 | 5.715 | 5.800 | 5.500 | 5.781 | 82,611 | +0.08(+1.48%) |
Sep 15, 2003 | 5.247 | 5.809 | 5.247 | 5.696 | 140,781 | +0.54(+10.55%) |
Sep 12, 2003 | 4.825 | 5.153 | 4.797 | 5.153 | 34,261 | +0.38(+8.06%) |
Sep 11, 2003 | 4.731 | 4.778 | 4.591 | 4.769 | 34,261 | -0.01(-0.20%) |
Sep 10, 2003 | 5.078 | 5.078 | 4.731 | 4.778 | 42,159 | -0.37(-7.27%) |
Sep 09, 2003 | 5.247 | 5.340 | 5.153 | 5.153 | 27,643 | -0.07(-1.43%) |
Sep 08, 2003 | 5.153 | 5.294 | 5.134 | 5.228 | 15,796 | +0.07(+1.27%) |
Sep 05, 2003 | 5.106 | 5.340 | 4.947 | 5.162 | 64,573 | +0.01(+0.18%) |
Sep 04, 2003 | 5.378 | 5.378 | 5.059 | 5.153 | 20,813 | -0.19(-3.51%) |
Sep 03, 2003 | 5.528 | 5.528 | 5.247 | 5.340 | 17,077 | -0.14(-2.56%) |
Sep 02, 2003 | 5.153 | 5.481 | 5.059 | 5.481 | 25,402 | +0.30(+5.79%) |
Aug 29, 2003 | 5.106 | 5.284 | 5.059 | 5.181 | 24,228 | +0.03(+0.55%) |
Aug 28, 2003 | 5.144 | 5.181 | 4.966 | 5.153 | 12,167 | +0.02(+0.36%) |
Aug 27, 2003 | 5.059 | 5.191 | 4.956 | 5.134 | 13,234 | +0.12(+2.43%) |
Aug 26, 2003 | 5.181 | 5.181 | 4.816 | 5.012 | 49,951 | -0.22(-4.12%) |
Aug 25, 2003 | 5.500 | 5.500 | 5.012 | 5.228 | 43,227 | -0.32(-5.74%) |
Aug 22, 2003 | 6.015 | 6.015 | 5.294 | 5.547 | 38,103 | -0.43(-7.21%) |
Aug 21, 2003 | 5.931 | 6.137 | 5.762 | 5.978 | 54,754 | +0.05(+0.79%) |
Aug 20, 2003 | 6.324 | 6.324 | 5.931 | 5.931 | 64,466 | -0.34(-5.38%) |
Aug 19, 2003 | 5.387 | 6.371 | 5.387 | 6.268 | 116,659 | +0.95(+17.78%) |
Aug 18, 2003 | 5.059 | 5.340 | 4.966 | 5.322 | 32,020 | +0.22(+4.22%) |
Aug 15, 2003 | 4.872 | 5.106 | 4.872 | 5.106 | 14,515 | +0.19(+3.81%) |
Aug 14, 2003 | 4.685 | 4.919 | 4.610 | 4.919 | 18,251 | +0.26(+5.63%) |
Aug 13, 2003 | 4.572 | 4.919 | 4.572 | 4.656 | 95,739 | +0.11(+2.47%) |
Aug 12, 2003 | 4.169 | 4.591 | 4.169 | 4.544 | 24,441 | +0.37(+8.99%) |
Aug 11, 2003 | 3.879 | 4.169 | 3.879 | 4.169 | 8,218 | +0.30(+7.75%) |
Aug 08, 2003 | 3.973 | 3.982 | 3.869 | 3.869 | 12,381 | -0.06(-1.43%) |
Aug 07, 2003 | 4.001 | 4.001 | 3.813 | 3.926 | 16,543 | -0.06(-1.41%) |
Aug 06, 2003 | 4.019 | 4.094 | 3.841 | 3.982 | 20,279 | -0.04(-0.93%) |
Aug 05, 2003 | 4.019 | 4.132 | 4.010 | 4.019 | 18,571 | -0.01(-0.23%) |
Aug 04, 2003 | 4.216 | 4.216 | 3.935 | 4.029 | 27,003 | -0.10(-2.49%) |