Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.600 | 5.934 | 5.577 | 5.866 | 6,453,889 | +0.30(+5.30%) |
Oct 30, 2003 | 5.561 | 5.586 | 5.474 | 5.571 | 3,144,468 | +0.01(+0.18%) |
Oct 29, 2003 | 5.538 | 5.667 | 5.511 | 5.561 | 6,722,789 | +0.17(+3.12%) |
Oct 28, 2003 | 5.357 | 5.415 | 5.267 | 5.392 | 2,158,970 | +0.02(+0.46%) |
Oct 27, 2003 | 5.396 | 5.477 | 5.282 | 5.368 | 2,706,763 | -0.04(-0.72%) |
Oct 24, 2003 | 5.427 | 5.450 | 5.313 | 5.407 | 1,738,878 | -0.04(-0.75%) |
Oct 23, 2003 | 5.501 | 5.538 | 5.432 | 5.448 | 2,905,360 | -0.06(-1.08%) |
Oct 22, 2003 | 5.581 | 5.616 | 5.479 | 5.507 | 2,176,766 | -0.09(-1.69%) |
Oct 21, 2003 | 5.526 | 5.690 | 5.503 | 5.602 | 2,847,370 | +0.11(+1.94%) |
Oct 20, 2003 | 5.593 | 5.626 | 5.399 | 5.495 | 3,834,625 | +0.08(+1.44%) |
Oct 17, 2003 | 5.491 | 5.497 | 5.396 | 5.417 | 2,431,971 | -0.07(-1.27%) |
Oct 16, 2003 | 5.454 | 5.571 | 5.427 | 5.487 | 3,237,567 | +0.03(+0.60%) |
Oct 15, 2003 | 5.676 | 5.676 | 5.401 | 5.454 | 5,794,406 | -0.22(-3.90%) |
Oct 14, 2003 | 5.708 | 5.710 | 5.571 | 5.676 | 3,344,805 | -0.06(-1.11%) |
Oct 13, 2003 | 5.836 | 5.840 | 5.704 | 5.739 | 2,285,173 | -0.06(-0.99%) |
Oct 10, 2003 | 5.754 | 5.838 | 5.743 | 5.797 | 2,125,967 | +0.04(+0.75%) |
Oct 09, 2003 | 5.815 | 5.815 | 5.688 | 5.754 | 3,314,148 | -0.07(-1.27%) |
Oct 08, 2003 | 5.836 | 5.909 | 5.774 | 5.827 | 2,752,116 | -0.00(-0.04%) |
Oct 07, 2003 | 5.870 | 5.870 | 5.727 | 5.829 | 2,576,165 | -0.02(-0.39%) |
Oct 06, 2003 | 5.821 | 5.879 | 5.807 | 5.852 | 2,520,441 | +0.02(+0.42%) |
Oct 03, 2003 | 5.790 | 5.852 | 5.684 | 5.827 | 2,586,204 | +0.11(+1.87%) |
Oct 02, 2003 | 5.735 | 5.821 | 5.647 | 5.721 | 5,445,997 | -0.01(-0.25%) |
Oct 01, 2003 | 5.554 | 5.735 | 5.554 | 5.735 | 3,638,058 | +0.18(+3.25%) |
Sep 30, 2003 | 5.513 | 5.712 | 5.489 | 5.554 | 3,351,572 | +0.04(+0.78%) |
Sep 29, 2003 | 5.409 | 5.526 | 5.380 | 5.511 | 1,778,939 | +0.10(+1.94%) |
Sep 26, 2003 | 5.540 | 5.571 | 5.351 | 5.407 | 2,105,897 | -0.14(-2.59%) |
Sep 25, 2003 | 5.643 | 5.684 | 5.550 | 5.550 | 3,683,179 | -0.10(-1.81%) |
Sep 24, 2003 | 5.458 | 5.673 | 5.520 | 5.653 | 5,010,061 | +0.19(+3.57%) |
Sep 23, 2003 | 5.583 | 5.602 | 5.357 | 5.458 | 1,977,709 | -0.03(-0.63%) |
Sep 22, 2003 | 5.561 | 5.602 | 5.450 | 5.493 | 4,206,244 | +0.02(+0.41%) |
Sep 19, 2003 | 5.489 | 5.520 | 5.259 | 5.470 | 4,568,826 | +0.07(+1.37%) |
Sep 18, 2003 | 5.321 | 5.417 | 5.161 | 5.396 | 6,527,857 | +0.15(+2.85%) |
Sep 17, 2003 | 5.438 | 5.438 | 5.165 | 5.247 | 5,299,494 | -0.14(-2.59%) |
Sep 16, 2003 | 5.417 | 5.468 | 5.362 | 5.386 | 4,890,567 | -0.03(-0.53%) |
Sep 15, 2003 | 5.548 | 5.567 | 5.372 | 5.415 | 3,685,126 | -0.13(-2.26%) |
Sep 12, 2003 | 5.472 | 5.563 | 5.423 | 5.540 | 2,000,100 | +0.03(+0.63%) |
Sep 11, 2003 | 5.444 | 5.561 | 5.403 | 5.505 | 3,242,853 | +0.07(+1.21%) |
Sep 10, 2003 | 5.540 | 5.571 | 5.438 | 5.440 | 3,143,189 | -0.10(-1.85%) |
Sep 09, 2003 | 5.729 | 5.735 | 5.540 | 5.542 | 3,626,888 | -0.20(-3.53%) |
Sep 08, 2003 | 5.659 | 5.780 | 5.647 | 5.745 | 3,603,495 | +0.07(+1.22%) |
Sep 05, 2003 | 5.727 | 5.745 | 5.632 | 5.676 | 2,632,686 | -0.06(-1.07%) |
Sep 04, 2003 | 5.831 | 5.856 | 5.649 | 5.737 | 4,252,163 | -0.12(-2.00%) |
Sep 03, 2003 | 5.965 | 5.965 | 5.819 | 5.854 | 4,279,698 | -0.10(-1.62%) |
Sep 02, 2003 | 6.184 | 6.207 | 5.916 | 5.950 | 4,660,565 | -0.17(-2.82%) |
Aug 29, 2003 | 6.135 | 6.180 | 6.059 | 6.123 | 1,524,686 | -0.03(-0.50%) |
Aug 28, 2003 | 5.971 | 6.168 | 5.848 | 6.154 | 4,959,313 | +0.18(+3.02%) |
Aug 27, 2003 | 6.008 | 6.111 | 5.940 | 5.973 | 2,346,365 | -0.03(-0.51%) |
Aug 26, 2003 | 6.012 | 6.028 | 5.891 | 6.004 | 1,845,609 | -0.02(-0.34%) |
Aug 25, 2003 | 6.024 | 6.063 | 5.979 | 6.024 | 2,002,537 | -0.01(-0.14%) |
Aug 22, 2003 | 6.228 | 6.240 | 6.026 | 6.033 | 2,035,190 | -0.15(-2.49%) |
Aug 21, 2003 | 6.191 | 6.217 | 6.063 | 6.186 | 3,049,617 | +0.03(+0.53%) |
Aug 20, 2003 | 6.139 | 6.186 | 6.067 | 6.154 | 2,556,658 | -0.02(-0.37%) |
Aug 19, 2003 | 6.082 | 6.207 | 6.074 | 6.176 | 4,548,474 | +0.13(+2.07%) |
Aug 18, 2003 | 5.983 | 6.076 | 5.983 | 6.051 | 1,681,614 | +0.08(+1.34%) |
Aug 15, 2003 | 5.963 | 6.090 | 5.897 | 5.971 | 856,280 | -0.00(-0.07%) |
Aug 14, 2003 | 6.031 | 6.123 | 5.887 | 5.975 | 5,455,683 | -0.04(-0.65%) |
Aug 13, 2003 | 6.022 | 6.094 | 5.930 | 6.014 | 3,239,197 | +0.02(+0.34%) |
Aug 12, 2003 | 5.918 | 6.016 | 5.891 | 5.994 | 2,288,370 | +0.08(+1.32%) |
Aug 11, 2003 | 5.889 | 5.965 | 5.866 | 5.916 | 2,987,479 | +0.06(+0.98%) |
Aug 08, 2003 | 5.916 | 5.963 | 5.762 | 5.858 | 2,141,676 | -0.02(-0.38%) |
Aug 07, 2003 | 5.643 | 5.959 | 5.554 | 5.881 | 5,597,747 | +0.24(+4.33%) |
Aug 06, 2003 | 5.653 | 5.712 | 5.571 | 5.637 | 3,425,854 | +0.02(+0.40%) |
Aug 05, 2003 | 5.643 | 5.725 | 5.585 | 5.614 | 2,851,751 | -0.01(-0.18%) |
Aug 04, 2003 | 5.735 | 5.758 | 5.565 | 5.624 | 2,290,319 | -0.11(-1.93%) |