Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.592 | 5.592 | 5.484 | 5.500 | 218,215 | -0.08(-1.51%) |
Oct 30, 2003 | 5.439 | 5.607 | 5.414 | 5.584 | 515,427 | +0.15(+2.83%) |
Oct 29, 2003 | 5.445 | 5.445 | 5.387 | 5.430 | 320,130 | -0.04(-0.68%) |
Oct 28, 2003 | 5.352 | 5.467 | 5.313 | 5.467 | 545,660 | +0.12(+2.26%) |
Oct 27, 2003 | 5.342 | 5.434 | 5.289 | 5.346 | 513,476 | +0.05(+0.85%) |
Oct 24, 2003 | 5.365 | 5.365 | 5.256 | 5.301 | 504,211 | -0.10(-1.93%) |
Oct 23, 2003 | 5.439 | 5.439 | 5.303 | 5.406 | 789,476 | -0.07(-1.24%) |
Oct 22, 2003 | 5.656 | 5.656 | 5.408 | 5.473 | 940,886 | -0.23(-4.10%) |
Oct 21, 2003 | 5.787 | 5.787 | 5.623 | 5.707 | 710,236 | -0.08(-1.38%) |
Oct 20, 2003 | 5.863 | 5.900 | 5.754 | 5.787 | 277,219 | -0.06(-1.05%) |
Oct 17, 2003 | 5.855 | 5.888 | 5.793 | 5.849 | 331,590 | +0.02(+0.32%) |
Oct 16, 2003 | 5.797 | 5.873 | 5.765 | 5.830 | 166,770 | +0.02(+0.39%) |
Oct 15, 2003 | 5.824 | 5.855 | 5.769 | 5.808 | 237,477 | +0.01(+0.11%) |
Oct 14, 2003 | 5.824 | 5.863 | 5.742 | 5.801 | 322,812 | -0.02(-0.32%) |
Oct 13, 2003 | 5.797 | 5.906 | 5.777 | 5.820 | 234,307 | +0.03(+0.50%) |
Oct 10, 2003 | 5.808 | 5.834 | 5.730 | 5.791 | 309,890 | -0.01(-0.21%) |
Oct 09, 2003 | 5.834 | 5.906 | 5.760 | 5.804 | 461,544 | +0.01(+0.14%) |
Oct 08, 2003 | 5.890 | 5.890 | 5.769 | 5.795 | 475,685 | -0.10(-1.77%) |
Oct 07, 2003 | 5.879 | 5.900 | 5.851 | 5.900 | 363,042 | +0.01(+0.24%) |
Oct 06, 2003 | 5.890 | 5.894 | 5.857 | 5.886 | 309,402 | -0.01(-0.17%) |
Oct 03, 2003 | 5.937 | 5.951 | 5.884 | 5.896 | 439,600 | +0.05(+0.91%) |
Oct 02, 2003 | 5.793 | 5.877 | 5.785 | 5.843 | 353,533 | +0.00(+0.07%) |
Oct 01, 2003 | 5.635 | 5.879 | 5.633 | 5.838 | 558,095 | +0.21(+3.72%) |
Sep 30, 2003 | 5.664 | 5.672 | 5.609 | 5.629 | 520,303 | -0.07(-1.29%) |
Sep 29, 2003 | 5.658 | 5.703 | 5.578 | 5.703 | 595,886 | +0.07(+1.20%) |
Sep 26, 2003 | 5.664 | 5.767 | 5.635 | 5.635 | 704,385 | -0.04(-0.69%) |
Sep 25, 2003 | 5.804 | 5.804 | 5.672 | 5.674 | 364,992 | -0.10(-1.71%) |
Sep 24, 2003 | 5.818 | 5.818 | 5.744 | 5.773 | 520,303 | -0.05(-0.78%) |
Sep 23, 2003 | 5.783 | 5.826 | 5.758 | 5.818 | 203,586 | +0.02(+0.28%) |
Sep 22, 2003 | 5.746 | 5.801 | 5.685 | 5.801 | 359,872 | +0.00(+0.07%) |
Sep 19, 2003 | 5.814 | 5.838 | 5.765 | 5.797 | 335,978 | -0.02(-0.35%) |
Sep 18, 2003 | 5.752 | 5.818 | 5.726 | 5.818 | 507,137 | +0.05(+0.78%) |
Sep 17, 2003 | 5.773 | 5.787 | 5.744 | 5.773 | 420,095 | -0.07(-1.19%) |
Sep 16, 2003 | 5.773 | 5.843 | 5.773 | 5.843 | 366,211 | +0.07(+1.21%) |
Sep 15, 2003 | 5.812 | 5.824 | 5.722 | 5.773 | 459,593 | -0.04(-0.71%) |
Sep 12, 2003 | 5.763 | 5.814 | 5.664 | 5.814 | 552,487 | +0.02(+0.28%) |
Sep 11, 2003 | 5.744 | 5.801 | 5.666 | 5.797 | 492,752 | +0.01(+0.11%) |
Sep 10, 2003 | 5.906 | 5.906 | 5.787 | 5.791 | 354,021 | -0.13(-2.22%) |
Sep 09, 2003 | 5.863 | 5.939 | 5.847 | 5.922 | 419,607 | +0.06(+1.01%) |
Sep 08, 2003 | 5.789 | 5.916 | 5.769 | 5.863 | 243,572 | +0.07(+1.17%) |
Sep 05, 2003 | 5.865 | 5.912 | 5.785 | 5.795 | 273,805 | -0.10(-1.70%) |
Sep 04, 2003 | 5.888 | 5.949 | 5.871 | 5.896 | 359,872 | +0.01(+0.14%) |
Sep 03, 2003 | 5.824 | 5.935 | 5.789 | 5.888 | 349,388 | +0.06(+1.09%) |
Sep 02, 2003 | 5.736 | 5.832 | 5.707 | 5.824 | 300,137 | +0.09(+1.61%) |
Aug 29, 2003 | 5.763 | 5.769 | 5.732 | 5.732 | 425,215 | -0.03(-0.46%) |
Aug 28, 2003 | 5.722 | 5.779 | 5.670 | 5.758 | 379,134 | +0.03(+0.50%) |
Aug 27, 2003 | 5.701 | 5.732 | 5.656 | 5.730 | 180,667 | +0.03(+0.50%) |
Aug 26, 2003 | 5.650 | 5.701 | 5.594 | 5.701 | 247,717 | +0.03(+0.62%) |
Aug 25, 2003 | 5.701 | 5.717 | 5.635 | 5.666 | 223,091 | -0.07(-1.15%) |
Aug 22, 2003 | 5.752 | 5.773 | 5.709 | 5.732 | 374,989 | -0.01(-0.18%) |
Aug 21, 2003 | 5.746 | 5.765 | 5.701 | 5.742 | 306,233 | -0.00(-0.04%) |
Aug 20, 2003 | 5.705 | 5.748 | 5.654 | 5.744 | 235,770 | +0.02(+0.36%) |
Aug 19, 2003 | 5.615 | 5.724 | 5.615 | 5.724 | 268,685 | +0.11(+1.94%) |
Aug 18, 2003 | 5.635 | 5.670 | 5.588 | 5.615 | 275,999 | -0.01(-0.18%) |
Aug 15, 2003 | 5.598 | 5.625 | 5.521 | 5.625 | 131,416 | +0.06(+1.11%) |
Aug 14, 2003 | 5.516 | 5.615 | 5.486 | 5.564 | 220,897 | +0.05(+0.97%) |
Aug 13, 2003 | 5.568 | 5.578 | 5.506 | 5.510 | 399,614 | -0.05(-0.89%) |
Aug 12, 2003 | 5.482 | 5.580 | 5.461 | 5.560 | 216,021 | +0.06(+1.12%) |
Aug 11, 2003 | 5.445 | 5.498 | 5.408 | 5.498 | 331,590 | +0.04(+0.75%) |
Aug 08, 2003 | 5.434 | 5.471 | 5.385 | 5.457 | 362,067 | +0.05(+0.87%) |
Aug 07, 2003 | 5.496 | 5.496 | 5.330 | 5.410 | 344,024 | -0.11(-1.93%) |
Aug 06, 2003 | 5.465 | 5.562 | 5.375 | 5.516 | 398,151 | +0.07(+1.20%) |
Aug 05, 2003 | 5.516 | 5.551 | 5.441 | 5.451 | 242,840 | -0.08(-1.41%) |
Aug 04, 2003 | 5.525 | 5.568 | 5.373 | 5.529 | 384,498 | +0.00(+0.07%) |