Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.906 | 5.865 | 5.689 | 5.730 | 13,023,677 | -0.18(-2.98%) |
Oct 30, 2003 | 6.026 | 6.134 | 5.912 | 5.906 | 13,107,830 | -0.12(-1.98%) |
Oct 29, 2003 | 5.974 | 6.036 | 5.917 | 6.026 | 21,935,040 | +0.04(+0.61%) |
Oct 28, 2003 | 5.772 | 6.010 | 5.766 | 5.989 | 27,795,656 | +0.58(+10.73%) |
Oct 27, 2003 | 5.482 | 5.575 | 5.399 | 5.409 | 15,815,982 | -0.03(-0.48%) |
Oct 24, 2003 | 5.430 | 5.440 | 5.357 | 5.435 | 12,230,398 | -0.01(-0.10%) |
Oct 23, 2003 | 5.450 | 5.575 | 5.409 | 5.440 | 12,927,364 | -0.11(-1.96%) |
Oct 22, 2003 | 5.637 | 5.642 | 5.487 | 5.549 | 12,992,216 | -0.20(-3.43%) |
Oct 21, 2003 | 5.751 | 5.756 | 5.658 | 5.746 | 17,018,832 | -0.04(-0.72%) |
Oct 20, 2003 | 5.803 | 5.860 | 5.741 | 5.787 | 13,891,845 | +0.03(+0.54%) |
Oct 17, 2003 | 5.932 | 5.953 | 5.735 | 5.756 | 12,277,300 | -0.25(-4.14%) |
Oct 16, 2003 | 5.948 | 5.984 | 5.948 | 6.005 | 12,880,655 | +0.09(+1.49%) |
Oct 15, 2003 | 6.026 | 6.165 | 5.901 | 5.917 | 13,076,369 | -0.11(-1.81%) |
Oct 14, 2003 | 6.010 | 6.057 | 5.937 | 6.026 | 9,346,027 | -0.12(-1.94%) |
Oct 13, 2003 | 6.114 | 6.321 | 6.088 | 6.145 | 9,673,761 | +0.06(+1.02%) |
Oct 10, 2003 | 5.906 | 6.134 | 5.901 | 6.083 | 12,763,304 | +0.20(+3.44%) |
Oct 09, 2003 | 6.010 | 6.026 | 5.849 | 5.880 | 14,167,466 | -0.06(-0.96%) |
Oct 08, 2003 | 5.829 | 5.989 | 5.829 | 5.937 | 13,926,587 | -0.16(-2.55%) |
Oct 07, 2003 | 6.207 | 6.140 | 5.829 | 6.093 | 9,689,395 | -0.11(-1.84%) |
Oct 06, 2003 | 6.202 | 6.259 | 6.186 | 6.207 | 7,618,955 | +0.01(+0.08%) |
Oct 03, 2003 | 6.093 | 6.476 | 6.088 | 6.202 | 18,644,572 | +0.31(+5.28%) |
Oct 02, 2003 | 5.834 | 5.891 | 5.818 | 5.891 | 12,419,550 | +0.19(+3.36%) |
Oct 01, 2003 | 5.611 | 5.725 | 5.621 | 5.699 | 10,898,808 | +0.09(+1.57%) |
Sep 30, 2003 | 5.647 | 5.647 | 5.539 | 5.611 | 14,909,404 | -0.10(-1.81%) |
Sep 29, 2003 | 5.621 | 5.746 | 5.632 | 5.715 | 10,129,076 | +0.09(+1.66%) |
Sep 26, 2003 | 5.616 | 5.678 | 5.575 | 5.621 | 8,666,238 | +0.01(+0.09%) |
Sep 25, 2003 | 5.699 | 5.709 | 5.575 | 5.616 | 8,688,628 | -0.06(-1.00%) |
Sep 24, 2003 | 5.849 | 5.891 | 5.658 | 5.673 | 10,104,178 | -0.18(-3.01%) |
Sep 23, 2003 | 5.844 | 5.880 | 5.834 | 5.849 | 7,293,151 | +0.05(+0.80%) |
Sep 22, 2003 | 6.000 | 5.886 | 5.772 | 5.803 | 8,851,337 | -0.20(-3.28%) |
Sep 19, 2003 | 6.072 | 6.031 | 5.943 | 6.000 | 10,545,210 | -0.07(-1.19%) |
Sep 18, 2003 | 6.041 | 6.108 | 6.041 | 6.072 | 12,961,527 | +0.03(+0.51%) |
Sep 17, 2003 | 6.062 | 6.129 | 6.015 | 6.041 | 10,091,632 | -0.02(-0.34%) |
Sep 16, 2003 | 5.855 | 6.119 | 5.844 | 6.062 | 29,280,498 | +0.21(+3.54%) |
Sep 15, 2003 | 6.062 | 6.077 | 5.834 | 5.855 | 33,773,240 | -0.39(-6.22%) |
Sep 12, 2003 | 6.233 | 6.290 | 6.129 | 6.243 | 9,762,739 | -0.07(-1.07%) |
Sep 11, 2003 | 6.088 | 6.373 | 6.072 | 6.310 | 13,887,406 | +0.21(+3.48%) |
Sep 10, 2003 | 5.730 | 6.357 | 5.730 | 6.098 | 17,202,580 | -0.37(-5.69%) |
Sep 09, 2003 | 6.647 | 6.652 | 6.404 | 6.466 | 14,558,315 | -0.23(-3.41%) |
Sep 08, 2003 | 6.554 | 6.699 | 6.476 | 6.694 | 12,600,981 | +0.33(+5.13%) |
Sep 05, 2003 | 6.217 | 6.502 | 6.202 | 6.367 | 13,639,385 | +0.20(+3.28%) |
Sep 04, 2003 | 6.098 | 6.222 | 6.083 | 6.165 | 11,196,819 | +0.07(+1.19%) |
Sep 03, 2003 | 6.269 | 6.269 | 6.088 | 6.093 | 8,951,510 | -0.18(-2.89%) |
Sep 02, 2003 | 6.103 | 6.274 | 6.103 | 6.274 | 10,554,089 | +0.17(+2.80%) |
Aug 29, 2003 | 6.114 | 6.145 | 6.088 | 6.103 | 6,352,217 | +0.04(+0.68%) |
Aug 28, 2003 | 6.176 | 6.191 | 6.020 | 6.062 | 10,450,634 | -0.05(-0.85%) |
Aug 27, 2003 | 5.937 | 6.165 | 5.917 | 6.114 | 15,670,257 | +0.18(+2.97%) |
Aug 26, 2003 | 5.829 | 5.953 | 5.792 | 5.937 | 15,709,632 | +0.01(+0.09%) |
Aug 25, 2003 | 5.937 | 6.031 | 5.834 | 5.932 | 9,464,536 | -0.01(-0.09%) |
Aug 22, 2003 | 6.093 | 6.202 | 5.932 | 5.937 | 26,871,322 | +0.03(+0.44%) |
Aug 21, 2003 | 5.725 | 5.958 | 5.715 | 5.912 | 18,601,338 | +0.24(+4.20%) |
Aug 20, 2003 | 5.596 | 5.673 | 5.518 | 5.673 | 10,981,803 | +0.03(+0.55%) |
Aug 19, 2003 | 5.549 | 5.652 | 5.528 | 5.642 | 17,990,648 | +0.09(+1.68%) |
Aug 18, 2003 | 5.285 | 5.554 | 5.285 | 5.549 | 15,780,660 | +0.24(+4.49%) |
Aug 15, 2003 | 5.414 | 5.414 | 5.233 | 5.311 | 7,925,265 | +0.05(+0.89%) |
Aug 14, 2003 | 5.207 | 5.336 | 5.171 | 5.264 | 13,650,194 | +0.08(+1.50%) |
Aug 13, 2003 | 5.103 | 5.238 | 5.083 | 5.186 | 12,981,793 | +0.17(+3.41%) |
Aug 12, 2003 | 4.974 | 5.026 | 4.912 | 5.015 | 10,312,438 | +0.08(+1.68%) |
Aug 11, 2003 | 4.922 | 4.969 | 4.901 | 4.932 | 9,895,532 | +0.04(+0.85%) |
Aug 08, 2003 | 5.171 | 5.176 | 4.829 | 4.891 | 19,978,092 | -0.29(-5.60%) |
Aug 07, 2003 | 5.176 | 5.186 | 5.129 | 5.181 | 14,002,441 | +0.00(+0.00%) |
Aug 06, 2003 | 5.134 | 5.181 | 5.077 | 5.181 | 13,000,130 | +0.05(+0.91%) |
Aug 05, 2003 | 5.124 | 5.212 | 5.108 | 5.134 | 15,250,456 | -0.11(-2.17%) |
Aug 04, 2003 | 5.254 | 5.279 | 5.165 | 5.248 | 12,149,140 | +0.02(+0.30%) |