Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.488 | 6.549 | 6.429 | 6.464 | 5,098,883 | -0.02(-0.28%) |
Oct 30, 2003 | 6.633 | 6.642 | 6.453 | 6.483 | 5,621,615 | -0.12(-1.81%) |
Oct 29, 2003 | 6.468 | 6.653 | 6.468 | 6.602 | 7,477,164 | +0.02(+0.28%) |
Oct 28, 2003 | 6.468 | 6.584 | 6.413 | 6.584 | 7,920,711 | +0.14(+2.11%) |
Oct 27, 2003 | 6.367 | 6.477 | 6.365 | 6.448 | 9,826,057 | +0.26(+4.16%) |
Oct 24, 2003 | 6.229 | 6.229 | 6.095 | 6.190 | 4,861,599 | -0.08(-1.35%) |
Oct 23, 2003 | 6.192 | 6.321 | 6.192 | 6.275 | 6,118,224 | +0.09(+1.43%) |
Oct 22, 2003 | 6.185 | 6.200 | 6.121 | 6.187 | 4,719,011 | -0.03(-0.44%) |
Oct 21, 2003 | 6.275 | 6.275 | 6.192 | 6.214 | 2,653,389 | -0.02(-0.38%) |
Oct 20, 2003 | 6.218 | 6.236 | 6.104 | 6.238 | 5,205,007 | +0.02(+0.33%) |
Oct 17, 2003 | 6.284 | 6.339 | 6.159 | 6.218 | 7,311,446 | -0.10(-1.60%) |
Oct 16, 2003 | 6.330 | 6.332 | 6.275 | 6.319 | 4,874,660 | -0.01(-0.09%) |
Oct 15, 2003 | 6.374 | 6.374 | 6.253 | 6.325 | 4,763,910 | -0.04(-0.69%) |
Oct 14, 2003 | 6.383 | 6.383 | 6.277 | 6.369 | 5,110,584 | -0.04(-0.63%) |
Oct 13, 2003 | 6.319 | 6.437 | 6.330 | 6.409 | 3,260,204 | +0.09(+1.42%) |
Oct 10, 2003 | 6.378 | 6.378 | 6.301 | 6.319 | 3,901,306 | -0.06(-0.92%) |
Oct 09, 2003 | 6.385 | 6.424 | 6.321 | 6.378 | 9,719,388 | +0.08(+1.20%) |
Oct 08, 2003 | 6.176 | 6.260 | 6.207 | 6.302 | 9,696,259 | +0.13(+2.05%) |
Oct 07, 2003 | 5.904 | 6.227 | 6.082 | 6.176 | 11,664,463 | +0.27(+4.61%) |
Oct 06, 2003 | 5.415 | 5.915 | 5.817 | 5.904 | 3,169,318 | +0.00(+0.03%) |
Oct 03, 2003 | 5.990 | 6.008 | 5.913 | 5.902 | 4,366,894 | +0.00(+0.00%) |
Oct 02, 2003 | 5.944 | 5.944 | 5.863 | 5.902 | 4,576,695 | +0.03(+0.50%) |
Oct 01, 2003 | 5.726 | 5.876 | 5.707 | 5.873 | 4,447,168 | +0.17(+2.90%) |
Sep 30, 2003 | 5.746 | 5.748 | 5.647 | 5.707 | 5,938,900 | -0.04(-0.64%) |
Sep 29, 2003 | 5.727 | 5.757 | 5.641 | 5.744 | 6,439,319 | +0.01(+0.26%) |
Sep 26, 2003 | 5.715 | 5.760 | 5.705 | 5.729 | 5,748,964 | +0.01(+0.10%) |
Sep 25, 2003 | 5.680 | 5.753 | 5.654 | 5.724 | 6,652,657 | +0.04(+0.78%) |
Sep 24, 2003 | 5.816 | 5.816 | 5.665 | 5.680 | 5,569,913 | -0.09(-1.53%) |
Sep 23, 2003 | 5.696 | 5.810 | 5.691 | 5.768 | 5,345,146 | +0.14(+2.51%) |
Sep 22, 2003 | 5.689 | 5.720 | 5.593 | 5.626 | 3,867,020 | -0.14(-2.42%) |
Sep 19, 2003 | 5.718 | 5.771 | 5.615 | 5.766 | 4,424,855 | +0.04(+0.64%) |
Sep 18, 2003 | 5.667 | 5.737 | 5.643 | 5.729 | 4,342,404 | +0.06(+1.07%) |
Sep 17, 2003 | 5.582 | 5.681 | 5.577 | 5.669 | 4,862,143 | +0.06(+1.15%) |
Sep 16, 2003 | 5.579 | 5.641 | 5.507 | 5.604 | 5,719,576 | +0.03(+0.46%) |
Sep 15, 2003 | 5.549 | 5.590 | 5.525 | 5.579 | 2,778,289 | +0.03(+0.53%) |
Sep 12, 2003 | 5.512 | 5.549 | 5.430 | 5.549 | 3,410,412 | +0.03(+0.50%) |
Sep 11, 2003 | 5.512 | 5.553 | 5.503 | 5.522 | 8,192,553 | +0.03(+0.64%) |
Sep 10, 2003 | 5.562 | 5.593 | 5.450 | 5.487 | 6,874,158 | -0.05(-0.90%) |
Sep 09, 2003 | 5.604 | 5.610 | 5.518 | 5.536 | 6,771,571 | -0.10(-1.86%) |
Sep 08, 2003 | 5.705 | 5.715 | 5.568 | 5.641 | 6,951,711 | -0.09(-1.57%) |
Sep 05, 2003 | 5.755 | 5.792 | 5.696 | 5.731 | 3,284,967 | -0.06(-0.98%) |
Sep 04, 2003 | 5.841 | 5.845 | 5.692 | 5.788 | 5,470,863 | -0.05(-0.82%) |
Sep 03, 2003 | 5.981 | 5.990 | 5.806 | 5.836 | 9,224,412 | -0.14(-2.31%) |
Sep 02, 2003 | 5.981 | 6.008 | 5.900 | 5.974 | 5,302,969 | -0.02(-0.28%) |
Aug 29, 2003 | 5.952 | 6.034 | 5.876 | 5.990 | 4,509,210 | +0.04(+0.68%) |
Aug 28, 2003 | 5.862 | 5.968 | 5.856 | 5.950 | 7,275,527 | +0.11(+1.95%) |
Aug 27, 2003 | 5.720 | 5.847 | 5.718 | 5.836 | 5,094,257 | +0.12(+2.02%) |
Aug 26, 2003 | 5.724 | 5.768 | 5.650 | 5.720 | 4,179,952 | -0.03(-0.51%) |
Aug 25, 2003 | 5.716 | 5.749 | 5.613 | 5.749 | 4,361,724 | +0.01(+0.26%) |
Aug 22, 2003 | 5.742 | 5.751 | 5.703 | 5.735 | 4,423,222 | +0.01(+0.16%) |
Aug 21, 2003 | 5.632 | 5.727 | 5.604 | 5.726 | 5,113,305 | +0.09(+1.66%) |
Aug 20, 2003 | 5.621 | 5.654 | 5.608 | 5.632 | 3,354,628 | -0.03(-0.45%) |
Aug 19, 2003 | 5.678 | 5.678 | 5.604 | 5.658 | 5,361,473 | -0.00(-0.03%) |
Aug 18, 2003 | 5.659 | 5.659 | 5.588 | 5.659 | 4,327,438 | +0.00(+0.00%) |
Aug 15, 2003 | 5.696 | 5.716 | 5.610 | 5.659 | 2,797,065 | -0.05(-0.87%) |
Aug 14, 2003 | 5.711 | 5.726 | 5.658 | 5.709 | 4,141,039 | -0.01(-0.13%) |
Aug 13, 2003 | 5.650 | 5.726 | 5.641 | 5.716 | 5,493,177 | +0.09(+1.53%) |
Aug 12, 2003 | 5.599 | 5.632 | 5.571 | 5.630 | 2,839,243 | +0.03(+0.52%) |
Aug 11, 2003 | 5.536 | 5.623 | 5.522 | 5.601 | 4,290,974 | +0.08(+1.43%) |
Aug 08, 2003 | 5.476 | 5.560 | 5.470 | 5.522 | 4,309,750 | +0.04(+0.81%) |
Aug 07, 2003 | 5.402 | 5.512 | 5.398 | 5.477 | 3,614,770 | +0.09(+1.64%) |
Aug 06, 2003 | 5.389 | 5.450 | 5.338 | 5.389 | 3,777,494 | +0.00(+0.00%) |
Aug 05, 2003 | 5.558 | 5.558 | 5.384 | 5.389 | 4,104,848 | -0.15(-2.69%) |
Aug 04, 2003 | 5.522 | 5.568 | 5.466 | 5.538 | 5,250,723 | +0.03(+0.63%) |