Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.796 | 5.815 | 5.645 | 5.769 | 8,602,522 | +0.02(+0.42%) |
Oct 30, 2003 | 5.835 | 5.837 | 5.721 | 5.744 | 5,325,394 | -0.07(-1.15%) |
Oct 29, 2003 | 5.814 | 5.850 | 5.801 | 5.811 | 5,142,320 | -0.03(-0.49%) |
Oct 28, 2003 | 5.838 | 5.840 | 5.795 | 5.840 | 5,177,261 | +0.02(+0.26%) |
Oct 27, 2003 | 5.767 | 5.842 | 5.731 | 5.825 | 4,155,589 | +0.03(+0.56%) |
Oct 24, 2003 | 5.842 | 5.843 | 5.694 | 5.792 | 14,486,982 | -0.18(-3.03%) |
Oct 23, 2003 | 5.802 | 5.984 | 5.756 | 5.973 | 5,844,596 | +0.17(+2.94%) |
Oct 22, 2003 | 5.938 | 5.938 | 5.672 | 5.802 | 10,917,033 | -0.14(-2.28%) |
Oct 21, 2003 | 5.791 | 5.939 | 5.791 | 5.937 | 4,896,744 | +0.15(+2.53%) |
Oct 20, 2003 | 5.815 | 5.815 | 5.746 | 5.791 | 3,888,359 | -0.02(-0.42%) |
Oct 17, 2003 | 5.811 | 5.824 | 5.802 | 5.815 | 4,877,551 | +0.01(+0.19%) |
Oct 16, 2003 | 5.761 | 5.801 | 5.730 | 5.804 | 4,778,140 | +0.02(+0.32%) |
Oct 15, 2003 | 5.807 | 5.816 | 5.791 | 5.786 | 4,281,083 | -0.02(-0.37%) |
Oct 14, 2003 | 5.756 | 5.805 | 5.748 | 5.807 | 3,550,262 | +0.07(+1.24%) |
Oct 13, 2003 | 5.735 | 5.758 | 5.708 | 5.736 | 2,197,875 | +0.05(+0.84%) |
Oct 10, 2003 | 5.720 | 5.721 | 5.672 | 5.688 | 5,826,880 | -0.09(-1.62%) |
Oct 09, 2003 | 5.781 | 5.797 | 5.696 | 5.782 | 4,528,135 | +0.09(+1.52%) |
Oct 08, 2003 | 5.634 | 5.735 | 5.680 | 5.696 | 6,244,702 | +0.06(+1.10%) |
Oct 07, 2003 | 5.436 | 5.649 | 5.436 | 5.634 | 17,773,952 | -0.03(-0.45%) |
Oct 06, 2003 | 5.745 | 5.750 | 5.653 | 5.659 | 6,035,545 | -0.09(-1.50%) |
Oct 03, 2003 | 5.776 | 5.798 | 5.746 | 5.745 | 7,571,991 | +0.02(+0.43%) |
Oct 02, 2003 | 5.730 | 5.746 | 5.613 | 5.721 | 7,358,404 | +0.13(+2.38%) |
Oct 01, 2003 | 5.516 | 5.598 | 5.504 | 5.588 | 7,098,557 | +0.10(+1.76%) |
Sep 30, 2003 | 5.405 | 5.536 | 5.369 | 5.491 | 9,648,801 | +0.04(+0.65%) |
Sep 29, 2003 | 5.476 | 5.485 | 5.444 | 5.456 | 6,640,871 | +0.01(+0.22%) |
Sep 26, 2003 | 5.446 | 5.481 | 5.431 | 5.444 | 6,312,125 | +0.01(+0.15%) |
Sep 25, 2003 | 5.519 | 5.532 | 5.399 | 5.436 | 8,614,825 | -0.05(-0.91%) |
Sep 24, 2003 | 5.574 | 5.583 | 5.465 | 5.485 | 7,037,532 | -0.06(-1.15%) |
Sep 23, 2003 | 5.496 | 5.629 | 5.481 | 5.549 | 10,034,635 | +0.07(+1.24%) |
Sep 22, 2003 | 5.471 | 5.569 | 5.448 | 5.481 | 13,146,405 | -0.09(-1.60%) |
Sep 19, 2003 | 5.756 | 5.605 | 5.395 | 5.571 | 67,211,880 | -0.18(-3.21%) |
Sep 18, 2003 | 5.740 | 5.801 | 5.733 | 5.756 | 6,225,509 | -0.05(-0.79%) |
Sep 17, 2003 | 5.839 | 5.913 | 5.792 | 5.801 | 5,408,565 | -0.04(-0.64%) |
Sep 16, 2003 | 5.929 | 5.948 | 5.722 | 5.839 | 12,595,706 | -0.09(-1.53%) |
Sep 15, 2003 | 5.977 | 5.994 | 5.895 | 5.929 | 4,284,528 | -0.04(-0.71%) |
Sep 12, 2003 | 5.901 | 5.986 | 5.889 | 5.972 | 6,640,379 | +0.07(+1.21%) |
Sep 11, 2003 | 5.933 | 5.938 | 5.847 | 5.901 | 4,234,822 | +0.00(+0.05%) |
Sep 10, 2003 | 5.776 | 5.941 | 5.776 | 5.898 | 11,831,913 | +0.09(+1.63%) |
Sep 09, 2003 | 5.763 | 5.830 | 5.747 | 5.803 | 8,637,956 | +0.04(+0.71%) |
Sep 08, 2003 | 5.588 | 5.766 | 5.588 | 5.763 | 9,341,217 | +0.19(+3.43%) |
Sep 05, 2003 | 5.728 | 5.776 | 5.547 | 5.572 | 11,659,665 | -0.17(-3.02%) |
Sep 04, 2003 | 5.771 | 5.818 | 5.725 | 5.745 | 8,499,666 | -0.03(-0.48%) |
Sep 03, 2003 | 5.882 | 5.882 | 5.750 | 5.773 | 16,707,495 | -0.19(-3.19%) |
Sep 02, 2003 | 5.969 | 6.023 | 5.925 | 5.963 | 6,367,736 | +0.05(+0.82%) |
Aug 29, 2003 | 5.903 | 5.914 | 5.832 | 5.914 | 4,593,097 | +0.02(+0.33%) |
Aug 28, 2003 | 5.715 | 5.929 | 5.715 | 5.895 | 13,389,028 | +0.18(+3.24%) |
Aug 27, 2003 | 5.880 | 5.880 | 5.710 | 5.710 | 14,053,411 | -0.15(-2.52%) |
Aug 26, 2003 | 5.964 | 5.965 | 5.788 | 5.857 | 9,720,653 | -0.11(-1.79%) |
Aug 25, 2003 | 6.060 | 6.060 | 5.950 | 5.964 | 4,288,957 | -0.06(-1.03%) |
Aug 22, 2003 | 6.121 | 6.121 | 6.011 | 6.026 | 3,611,287 | -0.08(-1.38%) |
Aug 21, 2003 | 6.111 | 6.132 | 6.055 | 6.110 | 8,897,311 | +0.01(+0.23%) |
Aug 20, 2003 | 6.188 | 6.188 | 6.091 | 6.096 | 4,186,593 | -0.09(-1.49%) |
Aug 19, 2003 | 6.289 | 6.289 | 6.116 | 6.188 | 5,850,010 | -0.04(-0.59%) |
Aug 18, 2003 | 6.274 | 6.285 | 6.217 | 6.225 | 4,058,146 | -0.05(-0.84%) |
Aug 15, 2003 | 6.264 | 6.299 | 6.248 | 6.278 | 1,338,115 | +0.01(+0.10%) |
Aug 14, 2003 | 6.245 | 6.293 | 6.223 | 6.272 | 3,216,103 | +0.02(+0.37%) |
Aug 13, 2003 | 6.291 | 6.297 | 6.217 | 6.248 | 3,873,595 | +0.01(+0.13%) |
Aug 12, 2003 | 6.177 | 6.252 | 6.159 | 6.240 | 3,708,238 | +0.10(+1.69%) |
Aug 11, 2003 | 6.157 | 6.196 | 6.105 | 6.137 | 3,642,292 | -0.00(-0.07%) |
Aug 08, 2003 | 6.190 | 6.274 | 6.106 | 6.141 | 3,854,894 | -0.05(-0.79%) |
Aug 07, 2003 | 6.004 | 6.204 | 5.989 | 6.189 | 8,410,589 | +0.28(+4.67%) |
Aug 06, 2003 | 6.095 | 6.095 | 5.911 | 5.913 | 8,974,576 | -0.18(-2.97%) |
Aug 05, 2003 | 6.197 | 6.219 | 6.077 | 6.094 | 8,301,335 | -0.14(-2.31%) |
Aug 04, 2003 | 6.330 | 6.331 | 6.201 | 6.238 | 6,457,797 | -0.09(-1.44%) |