Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.590 | 5.590 | 5.482 | 5.498 | 218,300 | -0.08(-1.51%) |
Oct 30, 2003 | 5.436 | 5.604 | 5.412 | 5.582 | 515,628 | +0.15(+2.83%) |
Oct 29, 2003 | 5.443 | 5.443 | 5.385 | 5.428 | 320,255 | -0.04(-0.68%) |
Oct 28, 2003 | 5.350 | 5.465 | 5.311 | 5.465 | 545,873 | +0.12(+2.26%) |
Oct 27, 2003 | 5.340 | 5.432 | 5.287 | 5.344 | 513,676 | +0.05(+0.85%) |
Oct 24, 2003 | 5.363 | 5.363 | 5.254 | 5.299 | 504,408 | -0.10(-1.93%) |
Oct 23, 2003 | 5.436 | 5.436 | 5.301 | 5.404 | 789,784 | -0.07(-1.24%) |
Oct 22, 2003 | 5.654 | 5.654 | 5.406 | 5.471 | 941,252 | -0.23(-4.10%) |
Oct 21, 2003 | 5.785 | 5.785 | 5.621 | 5.705 | 710,513 | -0.08(-1.38%) |
Oct 20, 2003 | 5.861 | 5.898 | 5.752 | 5.785 | 277,326 | -0.06(-1.05%) |
Oct 17, 2003 | 5.853 | 5.885 | 5.791 | 5.846 | 331,719 | +0.02(+0.32%) |
Oct 16, 2003 | 5.795 | 5.871 | 5.762 | 5.828 | 166,835 | +0.02(+0.39%) |
Oct 15, 2003 | 5.822 | 5.853 | 5.766 | 5.805 | 237,569 | +0.01(+0.11%) |
Oct 14, 2003 | 5.822 | 5.861 | 5.740 | 5.799 | 322,938 | -0.02(-0.32%) |
Oct 13, 2003 | 5.795 | 5.904 | 5.775 | 5.818 | 234,398 | +0.03(+0.50%) |
Oct 10, 2003 | 5.805 | 5.832 | 5.728 | 5.789 | 310,011 | -0.01(-0.21%) |
Oct 09, 2003 | 5.832 | 5.904 | 5.758 | 5.801 | 461,723 | +0.01(+0.14%) |
Oct 08, 2003 | 5.887 | 5.887 | 5.766 | 5.793 | 475,870 | -0.10(-1.77%) |
Oct 07, 2003 | 5.877 | 5.898 | 5.848 | 5.898 | 363,183 | +0.01(+0.24%) |
Oct 06, 2003 | 5.887 | 5.891 | 5.855 | 5.883 | 309,523 | -0.01(-0.17%) |
Oct 03, 2003 | 5.935 | 5.949 | 5.881 | 5.894 | 439,771 | +0.05(+0.91%) |
Oct 02, 2003 | 5.791 | 5.875 | 5.783 | 5.840 | 353,671 | +0.00(+0.07%) |
Oct 01, 2003 | 5.633 | 5.877 | 5.631 | 5.836 | 558,312 | +0.21(+3.72%) |
Sep 30, 2003 | 5.662 | 5.670 | 5.607 | 5.627 | 520,506 | -0.07(-1.29%) |
Sep 29, 2003 | 5.656 | 5.701 | 5.576 | 5.701 | 596,118 | +0.07(+1.20%) |
Sep 26, 2003 | 5.662 | 5.764 | 5.633 | 5.633 | 704,659 | -0.04(-0.69%) |
Sep 25, 2003 | 5.801 | 5.801 | 5.670 | 5.672 | 365,134 | -0.10(-1.71%) |
Sep 24, 2003 | 5.816 | 5.816 | 5.742 | 5.771 | 520,506 | -0.05(-0.78%) |
Sep 23, 2003 | 5.781 | 5.824 | 5.756 | 5.816 | 203,665 | +0.02(+0.28%) |
Sep 22, 2003 | 5.744 | 5.799 | 5.682 | 5.799 | 360,012 | +0.00(+0.07%) |
Sep 19, 2003 | 5.812 | 5.836 | 5.762 | 5.795 | 336,109 | -0.02(-0.35%) |
Sep 18, 2003 | 5.750 | 5.816 | 5.723 | 5.816 | 507,335 | +0.05(+0.78%) |
Sep 17, 2003 | 5.771 | 5.785 | 5.742 | 5.771 | 420,258 | -0.07(-1.19%) |
Sep 16, 2003 | 5.771 | 5.840 | 5.771 | 5.840 | 366,354 | +0.07(+1.21%) |
Sep 15, 2003 | 5.809 | 5.822 | 5.719 | 5.771 | 459,772 | -0.04(-0.71%) |
Sep 12, 2003 | 5.760 | 5.812 | 5.662 | 5.812 | 552,702 | +0.02(+0.28%) |
Sep 11, 2003 | 5.742 | 5.799 | 5.664 | 5.795 | 492,944 | +0.01(+0.11%) |
Sep 10, 2003 | 5.904 | 5.904 | 5.785 | 5.789 | 354,158 | -0.13(-2.22%) |
Sep 09, 2003 | 5.861 | 5.937 | 5.844 | 5.920 | 419,771 | +0.06(+1.01%) |
Sep 08, 2003 | 5.787 | 5.914 | 5.766 | 5.861 | 243,667 | +0.07(+1.17%) |
Sep 05, 2003 | 5.863 | 5.910 | 5.783 | 5.793 | 273,912 | -0.10(-1.70%) |
Sep 04, 2003 | 5.885 | 5.947 | 5.869 | 5.894 | 360,012 | +0.01(+0.14%) |
Sep 03, 2003 | 5.822 | 5.932 | 5.787 | 5.885 | 349,524 | +0.06(+1.09%) |
Sep 02, 2003 | 5.734 | 5.830 | 5.705 | 5.822 | 300,254 | +0.09(+1.61%) |
Aug 29, 2003 | 5.760 | 5.766 | 5.730 | 5.730 | 425,380 | -0.03(-0.46%) |
Aug 28, 2003 | 5.719 | 5.777 | 5.668 | 5.756 | 379,281 | +0.03(+0.50%) |
Aug 27, 2003 | 5.699 | 5.730 | 5.654 | 5.728 | 180,738 | +0.03(+0.50%) |
Aug 26, 2003 | 5.648 | 5.699 | 5.592 | 5.699 | 247,813 | +0.03(+0.62%) |
Aug 25, 2003 | 5.699 | 5.715 | 5.633 | 5.664 | 223,178 | -0.07(-1.14%) |
Aug 22, 2003 | 5.750 | 5.771 | 5.707 | 5.730 | 375,135 | -0.01(-0.18%) |
Aug 21, 2003 | 5.744 | 5.762 | 5.699 | 5.740 | 306,352 | -0.00(-0.04%) |
Aug 20, 2003 | 5.703 | 5.746 | 5.652 | 5.742 | 235,862 | +0.02(+0.36%) |
Aug 19, 2003 | 5.613 | 5.721 | 5.613 | 5.721 | 268,790 | +0.11(+1.94%) |
Aug 18, 2003 | 5.633 | 5.668 | 5.586 | 5.613 | 276,107 | -0.01(-0.18%) |
Aug 15, 2003 | 5.596 | 5.623 | 5.518 | 5.623 | 131,468 | +0.06(+1.11%) |
Aug 14, 2003 | 5.514 | 5.613 | 5.484 | 5.561 | 220,983 | +0.05(+0.97%) |
Aug 13, 2003 | 5.566 | 5.576 | 5.504 | 5.508 | 399,770 | -0.05(-0.89%) |
Aug 12, 2003 | 5.479 | 5.578 | 5.459 | 5.557 | 216,105 | +0.06(+1.12%) |
Aug 11, 2003 | 5.443 | 5.496 | 5.406 | 5.496 | 331,719 | +0.04(+0.75%) |
Aug 08, 2003 | 5.432 | 5.469 | 5.383 | 5.455 | 362,207 | +0.05(+0.87%) |
Aug 07, 2003 | 5.494 | 5.494 | 5.328 | 5.408 | 344,158 | -0.11(-1.93%) |
Aug 06, 2003 | 5.463 | 5.559 | 5.373 | 5.514 | 398,306 | +0.07(+1.20%) |
Aug 05, 2003 | 5.514 | 5.549 | 5.438 | 5.449 | 242,935 | -0.08(-1.41%) |
Aug 04, 2003 | 5.522 | 5.566 | 5.371 | 5.527 | 384,647 | +0.00(+0.07%) |