Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.819 | 5.838 | 5.814 | 5.832 | 536,839 | +0.04(+0.68%) |
Oct 30, 2003 | 5.717 | 5.805 | 5.714 | 5.792 | 405,376 | +0.06(+1.13%) |
Oct 29, 2003 | 5.739 | 5.748 | 5.708 | 5.727 | 553,321 | -0.01(-0.09%) |
Oct 28, 2003 | 5.730 | 5.744 | 5.707 | 5.732 | 380,653 | +0.01(+0.25%) |
Oct 27, 2003 | 5.685 | 5.759 | 5.685 | 5.718 | 545,865 | +0.05(+0.81%) |
Oct 24, 2003 | 5.657 | 5.681 | 5.651 | 5.672 | 313,548 | +0.01(+0.11%) |
Oct 23, 2003 | 5.641 | 5.667 | 5.633 | 5.666 | 510,546 | +0.03(+0.54%) |
Oct 22, 2003 | 5.609 | 5.644 | 5.600 | 5.635 | 371,627 | +0.03(+0.50%) |
Oct 21, 2003 | 5.602 | 5.627 | 5.602 | 5.607 | 442,264 | +0.02(+0.34%) |
Oct 20, 2003 | 5.625 | 5.625 | 5.587 | 5.588 | 355,538 | +0.00(+0.02%) |
Oct 17, 2003 | 5.572 | 5.600 | 5.570 | 5.587 | 504,267 | +0.01(+0.23%) |
Oct 16, 2003 | 5.578 | 5.593 | 5.564 | 5.574 | 293,142 | +0.00(+0.00%) |
Oct 15, 2003 | 5.633 | 5.644 | 5.554 | 5.574 | 676,935 | -0.04(-0.79%) |
Oct 14, 2003 | 5.592 | 5.629 | 5.581 | 5.619 | 340,233 | +0.02(+0.43%) |
Oct 13, 2003 | 5.600 | 5.615 | 5.564 | 5.595 | 383,008 | -0.01(-0.14%) |
Oct 10, 2003 | 5.623 | 5.634 | 5.595 | 5.602 | 280,977 | -0.02(-0.36%) |
Oct 09, 2003 | 5.624 | 5.637 | 5.616 | 5.623 | 377,514 | +0.01(+0.20%) |
Oct 08, 2003 | 5.642 | 5.648 | 5.607 | 5.611 | 270,381 | -0.03(-0.54%) |
Oct 07, 2003 | 5.643 | 5.657 | 5.609 | 5.642 | 274,306 | -0.02(-0.36%) |
Oct 06, 2003 | 5.598 | 5.662 | 5.598 | 5.662 | 415,579 | +0.06(+1.00%) |
Oct 03, 2003 | 5.642 | 5.642 | 5.595 | 5.606 | 475,228 | -0.00(-0.05%) |
Oct 02, 2003 | 5.595 | 5.624 | 5.595 | 5.609 | 386,539 | +0.03(+0.53%) |
Oct 01, 2003 | 5.542 | 5.591 | 5.536 | 5.579 | 321,004 | +0.03(+0.60%) |
Sep 30, 2003 | 5.574 | 5.574 | 5.539 | 5.546 | 383,792 | -0.03(-0.62%) |
Sep 29, 2003 | 5.573 | 5.587 | 5.573 | 5.581 | 301,775 | +0.01(+0.23%) |
Sep 26, 2003 | 5.555 | 5.593 | 5.530 | 5.568 | 285,293 | +0.01(+0.23%) |
Sep 25, 2003 | 5.613 | 5.616 | 5.545 | 5.555 | 399,490 | -0.05(-0.86%) |
Sep 24, 2003 | 5.614 | 5.633 | 5.602 | 5.604 | 250,367 | -0.03(-0.50%) |
Sep 23, 2003 | 5.613 | 5.643 | 5.613 | 5.632 | 497,596 | +0.03(+0.45%) |
Sep 22, 2003 | 5.649 | 5.649 | 5.590 | 5.606 | 388,109 | -0.05(-0.81%) |
Sep 19, 2003 | 5.661 | 5.663 | 5.644 | 5.652 | 555,283 | -0.01(-0.09%) |
Sep 18, 2003 | 5.669 | 5.692 | 5.653 | 5.657 | 528,990 | +0.00(+0.05%) |
Sep 17, 2003 | 5.658 | 5.665 | 5.651 | 5.655 | 393,603 | -0.00(-0.05%) |
Sep 16, 2003 | 5.647 | 5.669 | 5.644 | 5.657 | 486,608 | +0.03(+0.52%) |
Sep 15, 2003 | 5.638 | 5.649 | 5.609 | 5.628 | 550,181 | -0.01(-0.16%) |
Sep 12, 2003 | 5.598 | 5.638 | 5.581 | 5.637 | 557,245 | +0.04(+0.68%) |
Sep 11, 2003 | 5.581 | 5.618 | 5.570 | 5.598 | 425,782 | +0.06(+1.01%) |
Sep 10, 2003 | 5.564 | 5.570 | 5.517 | 5.542 | 366,918 | +0.00(+0.02%) |
Sep 09, 2003 | 5.568 | 5.570 | 5.514 | 5.541 | 525,458 | -0.04(-0.66%) |
Sep 08, 2003 | 5.560 | 5.596 | 5.551 | 5.578 | 587,069 | -0.00(-0.02%) |
Sep 05, 2003 | 5.600 | 5.605 | 5.549 | 5.579 | 375,159 | +0.00(+0.05%) |
Sep 04, 2003 | 5.593 | 5.597 | 5.549 | 5.577 | 502,305 | +0.01(+0.09%) |
Sep 03, 2003 | 5.558 | 5.574 | 5.541 | 5.572 | 494,457 | +0.05(+0.83%) |
Sep 02, 2003 | 5.480 | 5.530 | 5.463 | 5.526 | 515,255 | +0.05(+0.91%) |
Aug 29, 2003 | 5.426 | 5.477 | 5.418 | 5.476 | 335,132 | +0.03(+0.49%) |
Aug 28, 2003 | 5.466 | 5.466 | 5.434 | 5.449 | 340,233 | -0.00(-0.02%) |
Aug 27, 2003 | 5.415 | 5.460 | 5.411 | 5.451 | 696,164 | +0.05(+0.85%) |
Aug 26, 2003 | 5.392 | 5.433 | 5.388 | 5.405 | 392,033 | -0.01(-0.24%) |
Aug 25, 2003 | 5.370 | 5.420 | 5.356 | 5.418 | 384,185 | +0.07(+1.24%) |
Aug 22, 2003 | 5.446 | 5.446 | 5.327 | 5.351 | 612,969 | -0.07(-1.27%) |
Aug 21, 2003 | 5.421 | 5.425 | 5.397 | 5.420 | 494,457 | +0.03(+0.57%) |
Aug 20, 2003 | 5.359 | 5.400 | 5.358 | 5.390 | 256,646 | +0.04(+0.67%) |
Aug 19, 2003 | 5.353 | 5.376 | 5.335 | 5.354 | 346,120 | +0.00(+0.05%) |
Aug 18, 2003 | 5.377 | 5.377 | 5.335 | 5.351 | 350,044 | -0.01(-0.19%) |
Aug 15, 2003 | 5.327 | 5.377 | 5.327 | 5.362 | 272,736 | +0.06(+1.13%) |
Aug 14, 2003 | 5.307 | 5.318 | 5.281 | 5.302 | 450,113 | -0.00(-0.02%) |
Aug 13, 2003 | 5.368 | 5.368 | 5.302 | 5.303 | 569,018 | -0.02(-0.41%) |
Aug 12, 2003 | 5.281 | 5.325 | 5.275 | 5.325 | 460,708 | +0.06(+1.21%) |
Aug 11, 2003 | 5.303 | 5.326 | 5.256 | 5.261 | 615,324 | -0.03(-0.51%) |
Aug 08, 2003 | 5.326 | 5.340 | 5.275 | 5.288 | 826,842 | -0.02(-0.43%) |
Aug 07, 2003 | 5.313 | 5.351 | 5.283 | 5.311 | 598,057 | -0.06(-1.21%) |
Aug 06, 2003 | 5.396 | 5.396 | 5.317 | 5.376 | 2,734,426 | +0.04(+0.69%) |
Aug 05, 2003 | 5.390 | 5.407 | 5.322 | 5.339 | 710,684 | -0.04(-0.66%) |
Aug 04, 2003 | 5.434 | 5.460 | 5.330 | 5.374 | 2,279,212 | -0.04(-0.75%) |