Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.584 | 5.599 | 5.513 | 5.562 | 5,918,998 | -0.01(-0.14%) |
Oct 30, 2003 | 5.644 | 5.644 | 5.555 | 5.569 | 4,142,538 | -0.09(-1.51%) |
Oct 29, 2003 | 5.636 | 5.680 | 5.634 | 5.655 | 2,882,785 | +0.03(+0.50%) |
Oct 28, 2003 | 5.719 | 5.721 | 5.579 | 5.626 | 6,941,319 | -0.10(-1.74%) |
Oct 27, 2003 | 5.789 | 5.798 | 5.713 | 5.726 | 3,364,623 | -0.02(-0.38%) |
Oct 24, 2003 | 5.722 | 5.749 | 5.707 | 5.748 | 3,015,608 | +0.02(+0.39%) |
Oct 23, 2003 | 5.696 | 5.727 | 5.647 | 5.726 | 3,567,185 | +0.03(+0.53%) |
Oct 22, 2003 | 5.738 | 5.756 | 5.584 | 5.696 | 3,080,275 | -0.04(-0.74%) |
Oct 21, 2003 | 5.647 | 5.806 | 5.631 | 5.738 | 5,630,212 | +0.13(+2.33%) |
Oct 20, 2003 | 5.694 | 5.694 | 5.592 | 5.607 | 5,577,908 | -0.09(-1.61%) |
Oct 17, 2003 | 5.754 | 5.754 | 5.667 | 5.699 | 2,715,093 | -0.04(-0.69%) |
Oct 16, 2003 | 5.749 | 5.763 | 5.710 | 5.738 | 4,584,117 | +0.01(+0.22%) |
Oct 15, 2003 | 5.784 | 5.798 | 5.697 | 5.726 | 2,771,202 | -0.06(-1.01%) |
Oct 14, 2003 | 5.773 | 5.773 | 5.749 | 5.784 | 2,785,784 | -0.01(-0.22%) |
Oct 13, 2003 | 5.756 | 5.800 | 5.741 | 5.797 | 2,508,727 | +0.04(+0.71%) |
Oct 10, 2003 | 5.691 | 5.774 | 5.691 | 5.756 | 7,236,762 | +0.06(+1.08%) |
Oct 09, 2003 | 5.737 | 5.737 | 5.689 | 5.694 | 3,571,306 | +0.02(+0.28%) |
Oct 08, 2003 | 5.718 | 5.718 | 5.629 | 5.678 | 2,719,848 | -0.05(-0.91%) |
Oct 07, 2003 | 5.707 | 5.743 | 5.639 | 5.730 | 2,651,376 | +0.02(+0.41%) |
Oct 06, 2003 | 5.670 | 5.707 | 5.670 | 5.707 | 2,840,624 | +0.00(+0.08%) |
Oct 03, 2003 | 5.713 | 5.748 | 5.699 | 5.702 | 3,389,666 | +0.03(+0.53%) |
Oct 02, 2003 | 5.596 | 5.674 | 5.596 | 5.672 | 2,983,591 | -0.01(-0.22%) |
Oct 01, 2003 | 5.584 | 5.685 | 5.533 | 5.685 | 4,458,903 | +0.13(+2.30%) |
Sep 30, 2003 | 5.528 | 5.584 | 5.473 | 5.557 | 4,130,492 | +0.03(+0.54%) |
Sep 29, 2003 | 5.519 | 5.519 | 5.509 | 5.527 | 4,988,924 | -0.01(-0.23%) |
Sep 26, 2003 | 5.517 | 5.539 | 5.464 | 5.539 | 3,890,207 | +0.02(+0.40%) |
Sep 25, 2003 | 5.551 | 5.560 | 5.506 | 5.517 | 3,108,488 | -0.02(-0.37%) |
Sep 24, 2003 | 5.533 | 5.637 | 5.536 | 5.538 | 4,479,507 | +0.00(+0.09%) |
Sep 23, 2003 | 5.535 | 5.549 | 5.506 | 5.533 | 2,621,578 | -0.00(-0.03%) |
Sep 22, 2003 | 5.521 | 5.535 | 5.473 | 5.535 | 4,097,841 | +0.02(+0.29%) |
Sep 19, 2003 | 5.492 | 5.528 | 5.492 | 5.519 | 4,667,488 | -0.01(-0.17%) |
Sep 18, 2003 | 5.492 | 5.528 | 5.465 | 5.528 | 4,515,011 | +0.02(+0.34%) |
Sep 17, 2003 | 5.530 | 5.525 | 5.492 | 5.509 | 3,758,335 | -0.02(-0.37%) |
Sep 16, 2003 | 5.511 | 5.536 | 5.497 | 5.530 | 5,090,998 | +0.03(+0.46%) |
Sep 15, 2003 | 5.528 | 5.558 | 5.503 | 5.505 | 2,865,033 | -0.06(-1.02%) |
Sep 12, 2003 | 5.494 | 5.563 | 5.494 | 5.562 | 5,921,217 | +0.04(+0.74%) |
Sep 11, 2003 | 5.551 | 5.554 | 5.514 | 5.521 | 3,555,139 | +0.00(+0.00%) |
Sep 10, 2003 | 5.546 | 5.576 | 5.492 | 5.521 | 4,468,412 | -0.03(-0.46%) |
Sep 09, 2003 | 5.582 | 5.584 | 5.516 | 5.546 | 4,129,541 | -0.04(-0.65%) |
Sep 08, 2003 | 5.473 | 5.582 | 5.454 | 5.582 | 4,056,948 | +0.10(+1.81%) |
Sep 05, 2003 | 5.487 | 5.521 | 5.464 | 5.483 | 6,895,671 | -0.04(-0.66%) |
Sep 04, 2003 | 5.528 | 5.560 | 5.509 | 5.519 | 4,188,503 | -0.03(-0.60%) |
Sep 03, 2003 | 5.560 | 5.576 | 5.521 | 5.552 | 5,148,375 | -0.02(-0.28%) |
Sep 02, 2003 | 5.415 | 5.568 | 5.383 | 5.568 | 8,928,900 | +0.15(+2.83%) |
Aug 29, 2003 | 5.371 | 5.420 | 5.345 | 5.415 | 3,514,246 | +0.04(+0.82%) |
Aug 28, 2003 | 5.300 | 5.394 | 5.287 | 5.371 | 3,540,874 | +0.08(+1.55%) |
Aug 27, 2003 | 5.259 | 5.311 | 5.248 | 5.289 | 4,118,763 | +0.03(+0.63%) |
Aug 26, 2003 | 5.301 | 5.309 | 5.221 | 5.256 | 3,226,412 | -0.05(-0.86%) |
Aug 25, 2003 | 5.323 | 5.349 | 5.292 | 5.301 | 2,466,883 | -0.02(-0.41%) |
Aug 22, 2003 | 5.349 | 5.363 | 5.315 | 5.323 | 2,225,647 | -0.03(-0.47%) |
Aug 21, 2003 | 5.404 | 5.418 | 5.338 | 5.349 | 3,373,499 | -0.04(-0.82%) |
Aug 20, 2003 | 5.347 | 5.393 | 5.325 | 5.393 | 2,400,313 | +0.04(+0.74%) |
Aug 19, 2003 | 5.345 | 5.371 | 5.342 | 5.353 | 2,739,185 | +0.01(+0.15%) |
Aug 18, 2003 | 5.393 | 5.418 | 5.344 | 5.345 | 4,186,918 | -0.03(-0.50%) |
Aug 15, 2003 | 5.358 | 5.372 | 5.315 | 5.372 | 1,846,834 | +0.04(+0.68%) |
Aug 14, 2003 | 5.363 | 5.382 | 5.297 | 5.336 | 4,408,500 | +0.00(+0.09%) |
Aug 13, 2003 | 5.323 | 5.382 | 5.315 | 5.331 | 6,462,651 | +0.01(+0.24%) |
Aug 12, 2003 | 5.252 | 5.319 | 5.221 | 5.319 | 2,768,666 | +0.05(+0.90%) |
Aug 11, 2003 | 5.194 | 5.279 | 5.189 | 5.271 | 4,711,233 | -0.01(-0.21%) |
Aug 08, 2003 | 5.276 | 5.284 | 5.238 | 5.282 | 4,144,123 | +0.06(+1.06%) |
Aug 07, 2003 | 5.140 | 5.227 | 5.096 | 5.227 | 5,036,474 | +0.09(+1.78%) |
Aug 06, 2003 | 5.073 | 5.161 | 5.049 | 5.136 | 3,413,124 | +0.06(+1.24%) |
Aug 05, 2003 | 5.095 | 5.136 | 5.071 | 5.073 | 7,767,734 | -0.07(-1.29%) |
Aug 04, 2003 | 5.118 | 5.172 | 5.079 | 5.139 | 3,473,671 | -0.02(-0.43%) |