Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.796 | 5.815 | 5.645 | 5.769 | 8,602,711 | +0.02(+0.42%) |
Oct 30, 2003 | 5.835 | 5.837 | 5.721 | 5.744 | 5,325,511 | -0.07(-1.15%) |
Oct 29, 2003 | 5.814 | 5.850 | 5.801 | 5.811 | 5,142,433 | -0.03(-0.49%) |
Oct 28, 2003 | 5.838 | 5.840 | 5.795 | 5.840 | 5,177,375 | +0.02(+0.26%) |
Oct 27, 2003 | 5.767 | 5.842 | 5.731 | 5.824 | 4,155,680 | +0.03(+0.56%) |
Oct 24, 2003 | 5.842 | 5.843 | 5.693 | 5.792 | 14,487,300 | -0.18(-3.03%) |
Oct 23, 2003 | 5.802 | 5.984 | 5.755 | 5.973 | 5,844,725 | +0.17(+2.94%) |
Oct 22, 2003 | 5.938 | 5.938 | 5.672 | 5.802 | 10,917,274 | -0.14(-2.28%) |
Oct 21, 2003 | 5.791 | 5.939 | 5.791 | 5.937 | 4,896,852 | +0.15(+2.53%) |
Oct 20, 2003 | 5.815 | 5.815 | 5.746 | 5.791 | 3,888,445 | -0.02(-0.42%) |
Oct 17, 2003 | 5.811 | 5.823 | 5.802 | 5.815 | 4,877,658 | +0.01(+0.19%) |
Oct 16, 2003 | 5.760 | 5.801 | 5.730 | 5.804 | 4,778,245 | +0.02(+0.32%) |
Oct 15, 2003 | 5.807 | 5.816 | 5.791 | 5.786 | 4,281,177 | -0.02(-0.37%) |
Oct 14, 2003 | 5.755 | 5.805 | 5.748 | 5.807 | 3,550,340 | +0.07(+1.24%) |
Oct 13, 2003 | 5.735 | 5.757 | 5.708 | 5.736 | 2,197,923 | +0.05(+0.84%) |
Oct 10, 2003 | 5.720 | 5.721 | 5.672 | 5.688 | 5,827,008 | -0.09(-1.62%) |
Oct 09, 2003 | 5.781 | 5.797 | 5.695 | 5.782 | 4,528,235 | +0.09(+1.52%) |
Oct 08, 2003 | 5.633 | 5.735 | 5.680 | 5.695 | 6,244,840 | +0.06(+1.10%) |
Oct 07, 2003 | 5.435 | 5.649 | 5.435 | 5.633 | 17,774,344 | -0.03(-0.45%) |
Oct 06, 2003 | 5.745 | 5.750 | 5.653 | 5.659 | 6,035,678 | -0.09(-1.50%) |
Oct 03, 2003 | 5.776 | 5.798 | 5.746 | 5.745 | 7,572,157 | +0.02(+0.43%) |
Oct 02, 2003 | 5.730 | 5.746 | 5.613 | 5.721 | 7,358,566 | +0.13(+2.38%) |
Oct 01, 2003 | 5.516 | 5.598 | 5.503 | 5.588 | 7,098,713 | +0.10(+1.76%) |
Sep 30, 2003 | 5.405 | 5.536 | 5.369 | 5.491 | 9,649,013 | +0.04(+0.65%) |
Sep 29, 2003 | 5.476 | 5.485 | 5.444 | 5.456 | 6,641,017 | +0.01(+0.22%) |
Sep 26, 2003 | 5.446 | 5.481 | 5.431 | 5.444 | 6,312,264 | +0.01(+0.15%) |
Sep 25, 2003 | 5.519 | 5.532 | 5.399 | 5.435 | 8,615,015 | -0.05(-0.91%) |
Sep 24, 2003 | 5.574 | 5.583 | 5.465 | 5.485 | 7,037,687 | -0.06(-1.15%) |
Sep 23, 2003 | 5.496 | 5.628 | 5.481 | 5.549 | 10,034,856 | +0.07(+1.24%) |
Sep 22, 2003 | 5.471 | 5.568 | 5.448 | 5.481 | 13,146,695 | -0.09(-1.60%) |
Sep 19, 2003 | 5.755 | 5.605 | 5.395 | 5.571 | 67,213,360 | -0.18(-3.21%) |
Sep 18, 2003 | 5.740 | 5.801 | 5.733 | 5.755 | 6,225,646 | -0.05(-0.79%) |
Sep 17, 2003 | 5.839 | 5.913 | 5.792 | 5.801 | 5,408,684 | -0.04(-0.64%) |
Sep 16, 2003 | 5.929 | 5.947 | 5.722 | 5.839 | 12,595,983 | -0.09(-1.53%) |
Sep 15, 2003 | 5.977 | 5.994 | 5.895 | 5.929 | 4,284,622 | -0.04(-0.71%) |
Sep 12, 2003 | 5.901 | 5.986 | 5.888 | 5.972 | 6,640,525 | +0.07(+1.21%) |
Sep 11, 2003 | 5.933 | 5.938 | 5.847 | 5.901 | 4,234,916 | +0.00(+0.05%) |
Sep 10, 2003 | 5.776 | 5.941 | 5.776 | 5.898 | 11,832,173 | +0.09(+1.63%) |
Sep 09, 2003 | 5.763 | 5.830 | 5.747 | 5.803 | 8,638,146 | +0.04(+0.71%) |
Sep 08, 2003 | 5.588 | 5.766 | 5.588 | 5.763 | 9,341,422 | +0.19(+3.43%) |
Sep 05, 2003 | 5.728 | 5.776 | 5.547 | 5.572 | 11,659,922 | -0.17(-3.02%) |
Sep 04, 2003 | 5.771 | 5.817 | 5.725 | 5.745 | 8,499,853 | -0.03(-0.48%) |
Sep 03, 2003 | 5.881 | 5.881 | 5.750 | 5.773 | 16,707,863 | -0.19(-3.19%) |
Sep 02, 2003 | 5.969 | 6.023 | 5.925 | 5.963 | 6,367,876 | +0.05(+0.82%) |
Aug 29, 2003 | 5.903 | 5.914 | 5.832 | 5.914 | 4,593,198 | +0.02(+0.33%) |
Aug 28, 2003 | 5.715 | 5.929 | 5.715 | 5.895 | 13,389,323 | +0.18(+3.24%) |
Aug 27, 2003 | 5.880 | 5.880 | 5.710 | 5.710 | 14,053,720 | -0.15(-2.52%) |
Aug 26, 2003 | 5.964 | 5.965 | 5.788 | 5.857 | 9,720,867 | -0.11(-1.79%) |
Aug 25, 2003 | 6.060 | 6.060 | 5.949 | 5.964 | 4,289,052 | -0.06(-1.03%) |
Aug 22, 2003 | 6.121 | 6.121 | 6.010 | 6.026 | 3,611,367 | -0.08(-1.38%) |
Aug 21, 2003 | 6.111 | 6.132 | 6.055 | 6.110 | 8,897,507 | +0.01(+0.23%) |
Aug 20, 2003 | 6.188 | 6.188 | 6.091 | 6.096 | 4,186,685 | -0.09(-1.49%) |
Aug 19, 2003 | 6.289 | 6.289 | 6.116 | 6.188 | 5,850,139 | -0.04(-0.59%) |
Aug 18, 2003 | 6.274 | 6.285 | 6.217 | 6.225 | 4,058,235 | -0.05(-0.84%) |
Aug 15, 2003 | 6.263 | 6.299 | 6.248 | 6.278 | 1,338,144 | +0.01(+0.10%) |
Aug 14, 2003 | 6.245 | 6.293 | 6.223 | 6.272 | 3,216,173 | +0.02(+0.37%) |
Aug 13, 2003 | 6.291 | 6.297 | 6.217 | 6.248 | 3,873,680 | +0.01(+0.13%) |
Aug 12, 2003 | 6.177 | 6.252 | 6.159 | 6.240 | 3,708,319 | +0.10(+1.69%) |
Aug 11, 2003 | 6.157 | 6.196 | 6.105 | 6.136 | 3,642,372 | -0.00(-0.07%) |
Aug 08, 2003 | 6.190 | 6.274 | 6.106 | 6.140 | 3,854,979 | -0.05(-0.79%) |
Aug 07, 2003 | 6.004 | 6.203 | 5.989 | 6.189 | 8,410,774 | +0.28(+4.67%) |
Aug 06, 2003 | 6.095 | 6.095 | 5.911 | 5.913 | 8,974,774 | -0.18(-2.97%) |
Aug 05, 2003 | 6.197 | 6.219 | 6.076 | 6.094 | 8,301,518 | -0.14(-2.31%) |
Aug 04, 2003 | 6.329 | 6.330 | 6.200 | 6.238 | 6,457,939 | -0.09(-1.44%) |