Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.583 | 5.599 | 5.512 | 5.561 | 5,919,324 | -0.01(-0.14%) |
Oct 30, 2003 | 5.643 | 5.643 | 5.555 | 5.569 | 4,142,766 | -0.09(-1.51%) |
Oct 29, 2003 | 5.635 | 5.680 | 5.634 | 5.654 | 2,882,944 | +0.03(+0.50%) |
Oct 28, 2003 | 5.719 | 5.721 | 5.579 | 5.626 | 6,941,701 | -0.10(-1.74%) |
Oct 27, 2003 | 5.788 | 5.798 | 5.713 | 5.725 | 3,364,808 | -0.02(-0.38%) |
Oct 24, 2003 | 5.722 | 5.749 | 5.706 | 5.747 | 3,015,774 | +0.02(+0.39%) |
Oct 23, 2003 | 5.695 | 5.727 | 5.646 | 5.725 | 3,567,382 | +0.03(+0.53%) |
Oct 22, 2003 | 5.738 | 5.755 | 5.583 | 5.695 | 3,080,445 | -0.04(-0.74%) |
Oct 21, 2003 | 5.646 | 5.806 | 5.631 | 5.738 | 5,630,523 | +0.13(+2.33%) |
Oct 20, 2003 | 5.694 | 5.694 | 5.591 | 5.607 | 5,578,215 | -0.09(-1.61%) |
Oct 17, 2003 | 5.754 | 5.754 | 5.667 | 5.698 | 2,715,242 | -0.04(-0.69%) |
Oct 16, 2003 | 5.749 | 5.763 | 5.709 | 5.738 | 4,584,369 | +0.01(+0.22%) |
Oct 15, 2003 | 5.784 | 5.798 | 5.697 | 5.725 | 2,771,354 | -0.06(-1.01%) |
Oct 14, 2003 | 5.773 | 5.773 | 5.749 | 5.784 | 2,785,937 | -0.01(-0.22%) |
Oct 13, 2003 | 5.755 | 5.799 | 5.741 | 5.796 | 2,508,865 | +0.04(+0.71%) |
Oct 10, 2003 | 5.691 | 5.774 | 5.691 | 5.755 | 7,237,160 | +0.06(+1.08%) |
Oct 09, 2003 | 5.736 | 5.736 | 5.689 | 5.694 | 3,571,503 | +0.02(+0.28%) |
Oct 08, 2003 | 5.717 | 5.717 | 5.629 | 5.678 | 2,719,998 | -0.05(-0.91%) |
Oct 07, 2003 | 5.706 | 5.743 | 5.639 | 5.730 | 2,651,522 | +0.02(+0.41%) |
Oct 06, 2003 | 5.670 | 5.706 | 5.670 | 5.706 | 2,840,781 | +0.00(+0.08%) |
Oct 03, 2003 | 5.713 | 5.747 | 5.698 | 5.702 | 3,389,853 | +0.03(+0.53%) |
Oct 02, 2003 | 5.596 | 5.673 | 5.596 | 5.672 | 2,983,755 | -0.01(-0.22%) |
Oct 01, 2003 | 5.583 | 5.684 | 5.533 | 5.684 | 4,459,148 | +0.13(+2.30%) |
Sep 30, 2003 | 5.528 | 5.583 | 5.473 | 5.556 | 4,130,719 | +0.03(+0.54%) |
Sep 29, 2003 | 5.519 | 5.519 | 5.509 | 5.527 | 4,989,199 | -0.01(-0.23%) |
Sep 26, 2003 | 5.517 | 5.539 | 5.463 | 5.539 | 3,890,421 | +0.02(+0.40%) |
Sep 25, 2003 | 5.550 | 5.560 | 5.506 | 5.517 | 3,108,659 | -0.02(-0.37%) |
Sep 24, 2003 | 5.533 | 5.637 | 5.536 | 5.538 | 4,479,754 | +0.00(+0.09%) |
Sep 23, 2003 | 5.534 | 5.549 | 5.506 | 5.533 | 2,621,723 | -0.00(-0.03%) |
Sep 22, 2003 | 5.520 | 5.534 | 5.473 | 5.534 | 4,098,067 | +0.02(+0.29%) |
Sep 19, 2003 | 5.492 | 5.528 | 5.492 | 5.519 | 4,667,745 | -0.01(-0.17%) |
Sep 18, 2003 | 5.492 | 5.528 | 5.465 | 5.528 | 4,515,260 | +0.02(+0.34%) |
Sep 17, 2003 | 5.530 | 5.525 | 5.492 | 5.509 | 3,758,542 | -0.02(-0.37%) |
Sep 16, 2003 | 5.511 | 5.536 | 5.497 | 5.530 | 5,091,278 | +0.03(+0.46%) |
Sep 15, 2003 | 5.528 | 5.558 | 5.503 | 5.504 | 2,865,191 | -0.06(-1.02%) |
Sep 12, 2003 | 5.493 | 5.563 | 5.493 | 5.561 | 5,921,543 | +0.04(+0.74%) |
Sep 11, 2003 | 5.550 | 5.553 | 5.514 | 5.520 | 3,555,335 | +0.00(+0.00%) |
Sep 10, 2003 | 5.545 | 5.575 | 5.492 | 5.520 | 4,468,659 | -0.03(-0.46%) |
Sep 09, 2003 | 5.582 | 5.583 | 5.515 | 5.545 | 4,129,768 | -0.04(-0.65%) |
Sep 08, 2003 | 5.473 | 5.582 | 5.454 | 5.582 | 4,057,172 | +0.10(+1.81%) |
Sep 05, 2003 | 5.487 | 5.520 | 5.463 | 5.482 | 6,896,051 | -0.04(-0.66%) |
Sep 04, 2003 | 5.528 | 5.560 | 5.509 | 5.519 | 4,188,733 | -0.03(-0.60%) |
Sep 03, 2003 | 5.560 | 5.575 | 5.520 | 5.552 | 5,148,658 | -0.02(-0.28%) |
Sep 02, 2003 | 5.415 | 5.568 | 5.383 | 5.568 | 8,929,392 | +0.15(+2.83%) |
Aug 29, 2003 | 5.370 | 5.419 | 5.345 | 5.415 | 3,514,440 | +0.04(+0.82%) |
Aug 28, 2003 | 5.299 | 5.394 | 5.287 | 5.370 | 3,541,069 | +0.08(+1.55%) |
Aug 27, 2003 | 5.258 | 5.310 | 5.247 | 5.288 | 4,118,990 | +0.03(+0.63%) |
Aug 26, 2003 | 5.301 | 5.309 | 5.221 | 5.255 | 3,226,589 | -0.05(-0.86%) |
Aug 25, 2003 | 5.323 | 5.348 | 5.292 | 5.301 | 2,467,019 | -0.02(-0.41%) |
Aug 22, 2003 | 5.348 | 5.362 | 5.315 | 5.323 | 2,225,770 | -0.03(-0.47%) |
Aug 21, 2003 | 5.404 | 5.418 | 5.337 | 5.348 | 3,373,685 | -0.04(-0.82%) |
Aug 20, 2003 | 5.347 | 5.392 | 5.325 | 5.392 | 2,400,445 | +0.04(+0.74%) |
Aug 19, 2003 | 5.345 | 5.370 | 5.342 | 5.353 | 2,739,336 | +0.01(+0.15%) |
Aug 18, 2003 | 5.392 | 5.418 | 5.344 | 5.345 | 4,187,148 | -0.03(-0.50%) |
Aug 15, 2003 | 5.358 | 5.372 | 5.315 | 5.372 | 1,846,935 | +0.04(+0.68%) |
Aug 14, 2003 | 5.362 | 5.381 | 5.296 | 5.336 | 4,408,743 | +0.00(+0.09%) |
Aug 13, 2003 | 5.323 | 5.381 | 5.315 | 5.331 | 6,463,007 | +0.01(+0.24%) |
Aug 12, 2003 | 5.252 | 5.318 | 5.221 | 5.318 | 2,768,818 | +0.05(+0.90%) |
Aug 11, 2003 | 5.194 | 5.279 | 5.189 | 5.271 | 4,711,493 | -0.01(-0.21%) |
Aug 08, 2003 | 5.276 | 5.284 | 5.238 | 5.282 | 4,144,351 | +0.06(+1.06%) |
Aug 07, 2003 | 5.140 | 5.227 | 5.096 | 5.227 | 5,036,751 | +0.09(+1.78%) |
Aug 06, 2003 | 5.072 | 5.161 | 5.049 | 5.135 | 3,413,312 | +0.06(+1.24%) |
Aug 05, 2003 | 5.094 | 5.135 | 5.071 | 5.072 | 7,768,162 | -0.07(-1.29%) |
Aug 04, 2003 | 5.118 | 5.172 | 5.079 | 5.139 | 3,473,862 | -0.02(-0.43%) |