Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.656 | 5.656 | 5.478 | 5.500 | 952,138 | -0.11(-1.93%) |
Oct 30, 2003 | 5.610 | 5.697 | 5.602 | 5.608 | 1,337,120 | -0.00(-0.04%) |
Oct 29, 2003 | 5.459 | 5.634 | 5.450 | 5.610 | 1,657,750 | +0.10(+1.73%) |
Oct 28, 2003 | 5.491 | 5.526 | 5.439 | 5.515 | 1,291,783 | +0.07(+1.19%) |
Oct 27, 2003 | 5.353 | 5.558 | 5.275 | 5.450 | 2,146,504 | +0.04(+0.80%) |
Oct 24, 2003 | 5.340 | 5.422 | 5.283 | 5.407 | 2,381,159 | +0.12(+2.25%) |
Oct 23, 2003 | 5.288 | 5.335 | 5.201 | 5.288 | 1,382,087 | -0.02(-0.37%) |
Oct 22, 2003 | 5.405 | 5.407 | 5.277 | 5.307 | 1,258,876 | -0.10(-1.80%) |
Oct 21, 2003 | 5.383 | 5.441 | 5.327 | 5.405 | 3,185,326 | +0.10(+1.80%) |
Oct 20, 2003 | 5.251 | 5.363 | 5.203 | 5.309 | 2,318,217 | +0.13(+2.55%) |
Oct 17, 2003 | 5.418 | 5.418 | 5.147 | 5.177 | 5,555,904 | -0.24(-4.44%) |
Oct 16, 2003 | 5.654 | 5.673 | 5.422 | 5.418 | 4,050,615 | -0.28(-4.83%) |
Oct 15, 2003 | 5.764 | 5.851 | 5.630 | 5.693 | 4,546,235 | -0.07(-1.24%) |
Oct 14, 2003 | 6.182 | 6.182 | 5.745 | 5.764 | 6,230,762 | -0.35(-5.74%) |
Oct 13, 2003 | 6.107 | 6.161 | 5.959 | 6.115 | 1,169,647 | +0.08(+1.33%) |
Oct 10, 2003 | 6.193 | 6.195 | 6.035 | 6.035 | 742,873 | -0.12(-1.94%) |
Oct 09, 2003 | 6.128 | 6.228 | 6.109 | 6.154 | 1,173,498 | +0.09(+1.46%) |
Oct 08, 2003 | 6.109 | 6.152 | 6.055 | 6.065 | 980,488 | -0.04(-0.71%) |
Oct 07, 2003 | 6.033 | 6.141 | 5.979 | 6.109 | 1,166,558 | +0.10(+1.59%) |
Oct 06, 2003 | 5.870 | 6.072 | 5.851 | 6.013 | 1,100,679 | +0.05(+0.87%) |
Oct 03, 2003 | 5.857 | 6.031 | 5.821 | 5.961 | 1,431,411 | +0.16(+2.80%) |
Oct 02, 2003 | 5.808 | 5.818 | 5.667 | 5.799 | 1,225,404 | +0.03(+0.60%) |
Oct 01, 2003 | 5.641 | 5.773 | 5.582 | 5.764 | 1,596,302 | +0.09(+1.57%) |
Sep 30, 2003 | 5.751 | 5.808 | 5.626 | 5.675 | 1,293,650 | -0.10(-1.76%) |
Sep 29, 2003 | 5.749 | 5.849 | 5.721 | 5.777 | 2,048,980 | +0.11(+1.91%) |
Sep 26, 2003 | 5.730 | 5.740 | 5.593 | 5.669 | 1,356,365 | -0.04(-0.68%) |
Sep 25, 2003 | 5.743 | 5.901 | 5.695 | 5.708 | 1,120,174 | -0.05(-0.83%) |
Sep 24, 2003 | 5.916 | 5.925 | 5.743 | 5.756 | 2,045,143 | -0.11(-1.81%) |
Sep 23, 2003 | 5.864 | 5.981 | 5.827 | 5.862 | 1,860,758 | +0.02(+0.37%) |
Sep 22, 2003 | 5.795 | 5.922 | 5.771 | 5.840 | 1,490,834 | -0.02(-0.30%) |
Sep 19, 2003 | 5.810 | 5.892 | 5.790 | 5.857 | 862,429 | -0.03(-0.44%) |
Sep 18, 2003 | 5.851 | 5.929 | 5.818 | 5.883 | 1,204,580 | +0.05(+0.82%) |
Sep 17, 2003 | 5.851 | 5.927 | 5.812 | 5.836 | 1,989,668 | -0.05(-0.77%) |
Sep 16, 2003 | 5.697 | 5.881 | 5.695 | 5.881 | 2,482,857 | +0.14(+2.42%) |
Sep 15, 2003 | 5.656 | 5.797 | 5.656 | 5.743 | 1,820,940 | +0.07(+1.18%) |
Sep 12, 2003 | 5.647 | 5.733 | 5.595 | 5.675 | 1,982,684 | -0.01(-0.23%) |
Sep 11, 2003 | 5.704 | 5.784 | 5.649 | 5.688 | 2,065,748 | +0.00(+0.08%) |
Sep 10, 2003 | 5.706 | 5.753 | 5.647 | 5.684 | 2,674,881 | -0.06(-1.02%) |
Sep 09, 2003 | 5.851 | 5.970 | 5.719 | 5.743 | 3,795,549 | +0.07(+1.18%) |
Sep 08, 2003 | 5.662 | 5.732 | 5.634 | 5.675 | 1,374,012 | +0.04(+0.73%) |
Sep 05, 2003 | 5.736 | 5.775 | 5.617 | 5.634 | 2,412,539 | -0.10(-1.74%) |
Sep 04, 2003 | 5.673 | 5.775 | 5.656 | 5.734 | 1,785,638 | +0.11(+1.89%) |
Sep 03, 2003 | 5.613 | 5.684 | 5.563 | 5.628 | 1,401,238 | +0.03(+0.54%) |
Sep 02, 2003 | 5.428 | 5.597 | 5.407 | 5.597 | 1,293,255 | +2.91(+108.01%) |
Aug 29, 2003 | 2.675 | 2.702 | 2.673 | 2.691 | 1,091,826 | +0.02(+0.65%) |
Aug 28, 2003 | 2.680 | 2.696 | 2.606 | 2.674 | 1,921,078 | +0.04(+1.71%) |
Aug 27, 2003 | 2.607 | 2.636 | 2.606 | 2.629 | 1,287,948 | +0.02(+0.85%) |
Aug 26, 2003 | 2.590 | 2.607 | 2.576 | 2.606 | 1,176,735 | +0.02(+0.82%) |
Aug 25, 2003 | 2.579 | 2.600 | 2.565 | 2.585 | 1,436,540 | +0.01(+0.34%) |
Aug 22, 2003 | 2.613 | 2.623 | 2.576 | 2.577 | 1,216,883 | -0.03(-1.25%) |
Aug 21, 2003 | 2.577 | 2.625 | 2.573 | 2.609 | 1,521,450 | +0.02(+0.84%) |
Aug 20, 2003 | 2.560 | 2.609 | 2.547 | 2.587 | 829,714 | +0.02(+0.87%) |
Aug 19, 2003 | 2.541 | 2.578 | 2.533 | 2.565 | 1,253,338 | +0.03(+1.20%) |
Aug 18, 2003 | 2.510 | 2.543 | 2.507 | 2.535 | 1,061,830 | +0.02(+0.97%) |
Aug 15, 2003 | 2.496 | 2.519 | 2.466 | 2.510 | 259,343 | +0.01(+0.39%) |
Aug 14, 2003 | 2.475 | 2.525 | 2.469 | 2.501 | 1,893,852 | +0.03(+1.05%) |
Aug 13, 2003 | 2.519 | 2.525 | 2.461 | 2.475 | 1,548,215 | -0.04(-1.70%) |
Aug 12, 2003 | 2.503 | 2.538 | 2.497 | 2.518 | 742,958 | +0.00(+0.17%) |
Aug 11, 2003 | 2.453 | 2.523 | 2.442 | 2.513 | 1,377,934 | +0.06(+2.61%) |
Aug 08, 2003 | 2.469 | 2.481 | 2.435 | 2.449 | 1,752,182 | -0.02(-0.66%) |
Aug 07, 2003 | 2.439 | 2.480 | 2.435 | 2.466 | 1,793,714 | +0.03(+1.07%) |
Aug 06, 2003 | 2.469 | 2.495 | 2.430 | 2.440 | 1,558,828 | -0.04(-1.77%) |
Aug 05, 2003 | 2.458 | 2.492 | 2.450 | 2.483 | 2,190,574 | +0.02(+1.01%) |
Aug 04, 2003 | 2.509 | 2.528 | 2.423 | 2.458 | 2,693,109 | -0.06(-2.35%) |