Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.417 | 5.417 | 5.311 | 5.327 | 225,296 | -0.08(-1.51%) |
Oct 30, 2003 | 5.268 | 5.430 | 5.244 | 5.409 | 532,153 | +0.15(+2.83%) |
Oct 29, 2003 | 5.274 | 5.274 | 5.218 | 5.260 | 330,519 | -0.04(-0.68%) |
Oct 28, 2003 | 5.184 | 5.295 | 5.146 | 5.295 | 563,368 | +0.12(+2.26%) |
Oct 27, 2003 | 5.174 | 5.264 | 5.123 | 5.178 | 530,139 | +0.04(+0.85%) |
Oct 24, 2003 | 5.196 | 5.196 | 5.091 | 5.135 | 520,574 | -0.10(-1.93%) |
Oct 23, 2003 | 5.268 | 5.268 | 5.136 | 5.236 | 815,096 | -0.07(-1.24%) |
Oct 22, 2003 | 5.478 | 5.478 | 5.238 | 5.301 | 971,419 | -0.23(-4.10%) |
Oct 21, 2003 | 5.605 | 5.605 | 5.446 | 5.528 | 733,284 | -0.08(-1.38%) |
Oct 20, 2003 | 5.679 | 5.714 | 5.573 | 5.605 | 286,215 | -0.06(-1.05%) |
Oct 17, 2003 | 5.671 | 5.703 | 5.611 | 5.665 | 342,350 | +0.02(+0.32%) |
Oct 16, 2003 | 5.615 | 5.689 | 5.583 | 5.647 | 172,182 | +0.02(+0.39%) |
Oct 15, 2003 | 5.641 | 5.671 | 5.587 | 5.625 | 245,183 | +0.01(+0.11%) |
Oct 14, 2003 | 5.641 | 5.679 | 5.562 | 5.619 | 333,288 | -0.02(-0.32%) |
Oct 13, 2003 | 5.615 | 5.720 | 5.595 | 5.637 | 241,910 | +0.03(+0.50%) |
Oct 10, 2003 | 5.625 | 5.651 | 5.550 | 5.609 | 319,946 | -0.01(-0.21%) |
Oct 09, 2003 | 5.651 | 5.720 | 5.579 | 5.621 | 476,521 | +0.01(+0.14%) |
Oct 08, 2003 | 5.705 | 5.705 | 5.587 | 5.613 | 491,122 | -0.10(-1.77%) |
Oct 07, 2003 | 5.695 | 5.714 | 5.667 | 5.714 | 374,823 | +0.01(+0.24%) |
Oct 06, 2003 | 5.705 | 5.709 | 5.673 | 5.701 | 319,443 | -0.01(-0.17%) |
Oct 03, 2003 | 5.750 | 5.764 | 5.699 | 5.711 | 453,866 | +0.05(+0.91%) |
Oct 02, 2003 | 5.611 | 5.693 | 5.603 | 5.659 | 365,006 | +0.00(+0.07%) |
Oct 01, 2003 | 5.458 | 5.695 | 5.456 | 5.655 | 576,206 | +0.20(+3.72%) |
Sep 30, 2003 | 5.486 | 5.494 | 5.432 | 5.452 | 537,188 | -0.07(-1.29%) |
Sep 29, 2003 | 5.480 | 5.524 | 5.403 | 5.524 | 615,224 | +0.07(+1.20%) |
Sep 26, 2003 | 5.486 | 5.585 | 5.458 | 5.458 | 727,243 | -0.04(-0.69%) |
Sep 25, 2003 | 5.621 | 5.621 | 5.494 | 5.496 | 376,837 | -0.10(-1.71%) |
Sep 24, 2003 | 5.635 | 5.635 | 5.564 | 5.591 | 537,188 | -0.04(-0.78%) |
Sep 23, 2003 | 5.601 | 5.643 | 5.577 | 5.635 | 210,193 | +0.02(+0.28%) |
Sep 22, 2003 | 5.566 | 5.619 | 5.506 | 5.619 | 371,551 | +0.00(+0.07%) |
Sep 19, 2003 | 5.631 | 5.655 | 5.583 | 5.615 | 346,881 | -0.02(-0.35%) |
Sep 18, 2003 | 5.571 | 5.635 | 5.546 | 5.635 | 523,594 | +0.04(+0.78%) |
Sep 17, 2003 | 5.591 | 5.605 | 5.564 | 5.591 | 433,727 | -0.07(-1.19%) |
Sep 16, 2003 | 5.591 | 5.659 | 5.591 | 5.659 | 378,095 | +0.07(+1.21%) |
Sep 15, 2003 | 5.629 | 5.641 | 5.542 | 5.591 | 474,507 | -0.04(-0.71%) |
Sep 12, 2003 | 5.581 | 5.631 | 5.486 | 5.631 | 570,416 | +0.02(+0.28%) |
Sep 11, 2003 | 5.564 | 5.619 | 5.488 | 5.615 | 508,743 | +0.01(+0.11%) |
Sep 10, 2003 | 5.720 | 5.720 | 5.605 | 5.609 | 365,509 | -0.13(-2.22%) |
Sep 09, 2003 | 5.679 | 5.752 | 5.663 | 5.736 | 433,224 | +0.06(+1.01%) |
Sep 08, 2003 | 5.607 | 5.730 | 5.587 | 5.679 | 251,476 | +0.07(+1.17%) |
Sep 05, 2003 | 5.681 | 5.726 | 5.603 | 5.613 | 282,690 | -0.10(-1.70%) |
Sep 04, 2003 | 5.703 | 5.762 | 5.687 | 5.711 | 371,551 | +0.01(+0.14%) |
Sep 03, 2003 | 5.641 | 5.748 | 5.607 | 5.703 | 360,726 | +0.06(+1.09%) |
Sep 02, 2003 | 5.556 | 5.649 | 5.528 | 5.641 | 309,877 | +0.09(+1.61%) |
Aug 29, 2003 | 5.581 | 5.587 | 5.552 | 5.552 | 439,014 | -0.03(-0.46%) |
Aug 28, 2003 | 5.542 | 5.597 | 5.492 | 5.577 | 391,437 | +0.03(+0.50%) |
Aug 27, 2003 | 5.522 | 5.552 | 5.478 | 5.550 | 186,530 | +0.03(+0.50%) |
Aug 26, 2003 | 5.472 | 5.522 | 5.419 | 5.522 | 255,756 | +0.03(+0.62%) |
Aug 25, 2003 | 5.522 | 5.538 | 5.458 | 5.488 | 230,331 | -0.06(-1.14%) |
Aug 22, 2003 | 5.571 | 5.591 | 5.530 | 5.552 | 387,158 | -0.01(-0.18%) |
Aug 21, 2003 | 5.566 | 5.583 | 5.522 | 5.562 | 316,170 | -0.00(-0.04%) |
Aug 20, 2003 | 5.526 | 5.568 | 5.476 | 5.564 | 243,421 | +0.02(+0.36%) |
Aug 19, 2003 | 5.438 | 5.544 | 5.438 | 5.544 | 277,404 | +0.11(+1.94%) |
Aug 18, 2003 | 5.458 | 5.492 | 5.413 | 5.438 | 284,956 | -0.01(-0.18%) |
Aug 15, 2003 | 5.423 | 5.448 | 5.347 | 5.448 | 135,681 | +0.06(+1.11%) |
Aug 14, 2003 | 5.343 | 5.438 | 5.313 | 5.389 | 228,065 | +0.05(+0.97%) |
Aug 13, 2003 | 5.393 | 5.403 | 5.333 | 5.337 | 412,582 | -0.05(-0.89%) |
Aug 12, 2003 | 5.309 | 5.405 | 5.289 | 5.385 | 223,031 | +0.06(+1.12%) |
Aug 11, 2003 | 5.274 | 5.325 | 5.238 | 5.325 | 342,350 | +0.04(+0.75%) |
Aug 08, 2003 | 5.264 | 5.299 | 5.216 | 5.285 | 373,816 | +0.05(+0.87%) |
Aug 07, 2003 | 5.323 | 5.323 | 5.162 | 5.240 | 355,188 | -0.10(-1.93%) |
Aug 06, 2003 | 5.293 | 5.387 | 5.206 | 5.343 | 411,072 | +0.06(+1.20%) |
Aug 05, 2003 | 5.343 | 5.377 | 5.270 | 5.279 | 250,721 | -0.08(-1.41%) |
Aug 04, 2003 | 5.351 | 5.393 | 5.204 | 5.355 | 396,975 | +0.00(+0.07%) |