Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.235 | 7.431 | 6.811 | 7.069 | 43,141 | -0.18(-2.49%) |
Oct 30, 2003 | 7.054 | 7.302 | 7.018 | 7.250 | 69,840 | +0.20(+2.78%) |
Oct 29, 2003 | 6.363 | 7.054 | 6.363 | 7.054 | 44,135 | +0.53(+8.06%) |
Oct 28, 2003 | 6.553 | 6.595 | 6.321 | 6.528 | 31,006 | -0.02(-0.24%) |
Oct 27, 2003 | 6.437 | 6.553 | 6.373 | 6.543 | 18,022 | +0.13(+2.09%) |
Oct 24, 2003 | 6.280 | 6.409 | 6.280 | 6.409 | 8,720 | +0.11(+1.74%) |
Oct 23, 2003 | 6.473 | 6.473 | 6.197 | 6.300 | 41,277 | -0.18(-2.73%) |
Oct 22, 2003 | 6.837 | 6.837 | 6.285 | 6.476 | 56,005 | -0.30(-4.41%) |
Oct 21, 2003 | 6.858 | 6.863 | 6.719 | 6.775 | 17,489 | +0.03(+0.37%) |
Oct 20, 2003 | 6.801 | 6.853 | 6.698 | 6.750 | 80,380 | -0.09(-1.28%) |
Oct 17, 2003 | 6.817 | 6.889 | 6.817 | 6.837 | 29,262 | -0.01(-0.08%) |
Oct 16, 2003 | 6.910 | 6.868 | 6.842 | 6.842 | 31,801 | -0.07(-0.98%) |
Oct 15, 2003 | 7.095 | 7.095 | 6.801 | 6.910 | 57,736 | -0.21(-2.96%) |
Oct 14, 2003 | 7.198 | 7.198 | 7.059 | 7.121 | 35,349 | -0.08(-1.08%) |
Oct 13, 2003 | 6.848 | 7.276 | 6.848 | 7.198 | 156,443 | +0.29(+4.26%) |
Oct 10, 2003 | 7.338 | 7.338 | 6.713 | 6.904 | 77,601 | -0.29(-4.02%) |
Oct 09, 2003 | 7.224 | 7.689 | 6.724 | 7.193 | 430,835 | +0.99(+15.98%) |
Oct 08, 2003 | 6.192 | 6.450 | 6.089 | 6.202 | 72,245 | +0.03(+0.49%) |
Oct 07, 2003 | 5.697 | 6.192 | 5.697 | 6.172 | 70,103 | +0.36(+6.22%) |
Oct 06, 2003 | 5.341 | 5.836 | 5.258 | 5.810 | 44,672 | +0.57(+10.79%) |
Oct 03, 2003 | 5.222 | 5.289 | 5.150 | 5.244 | 123,057 | +0.08(+1.63%) |
Oct 02, 2003 | 5.155 | 5.211 | 5.073 | 5.160 | 12,042 | -0.03(-0.50%) |
Oct 01, 2003 | 5.057 | 5.186 | 4.820 | 5.186 | 60,241 | +0.04(+0.80%) |
Sep 30, 2003 | 5.078 | 5.160 | 5.072 | 5.145 | 27,130 | +0.03(+0.50%) |
Sep 29, 2003 | 5.160 | 5.212 | 5.031 | 5.119 | 72,644 | +0.01(+0.10%) |
Sep 26, 2003 | 5.201 | 5.253 | 5.098 | 5.114 | 32,874 | -0.15(-2.84%) |
Sep 25, 2003 | 5.088 | 5.263 | 5.088 | 5.263 | 13,137 | +0.05(+0.99%) |
Sep 24, 2003 | 5.160 | 5.258 | 5.165 | 5.212 | 66,462 | +0.05(+1.00%) |
Sep 23, 2003 | 5.181 | 5.227 | 5.160 | 5.160 | 10,265 | -0.02(-0.30%) |
Sep 22, 2003 | 5.238 | 5.238 | 5.170 | 5.176 | 23,128 | -0.07(-1.28%) |
Sep 19, 2003 | 5.253 | 5.289 | 5.212 | 5.243 | 73,254 | +0.08(+1.60%) |
Sep 18, 2003 | 5.263 | 5.263 | 5.134 | 5.160 | 155,598 | +0.01(+0.20%) |
Sep 17, 2003 | 5.160 | 5.160 | 5.114 | 5.150 | 202,311 | +0.08(+1.63%) |
Sep 16, 2003 | 4.670 | 5.067 | 4.624 | 5.067 | 68,214 | +0.40(+8.63%) |
Sep 15, 2003 | 4.680 | 5.000 | 4.660 | 4.665 | 37,789 | -0.15(-3.21%) |
Sep 12, 2003 | 4.876 | 4.985 | 4.773 | 4.820 | 25,967 | -0.12(-2.51%) |
Sep 11, 2003 | 4.887 | 4.943 | 4.660 | 4.943 | 60,462 | +0.17(+3.47%) |
Sep 10, 2003 | 5.005 | 5.005 | 4.747 | 4.778 | 75,965 | -0.11(-2.33%) |
Sep 09, 2003 | 4.954 | 5.036 | 4.892 | 4.892 | 64,532 | -0.08(-1.56%) |
Sep 08, 2003 | 5.109 | 5.160 | 4.969 | 4.969 | 68,408 | -0.13(-2.52%) |
Sep 05, 2003 | 5.165 | 5.165 | 4.969 | 5.098 | 52,904 | -0.06(-1.21%) |
Sep 04, 2003 | 5.134 | 5.160 | 5.057 | 5.160 | 25,386 | +0.00(+0.00%) |
Sep 03, 2003 | 5.171 | 5.196 | 5.031 | 5.160 | 100,965 | +0.02(+0.30%) |
Sep 02, 2003 | 5.212 | 5.238 | 5.125 | 5.145 | 47,478 | +0.01(+0.20%) |
Aug 29, 2003 | 5.130 | 5.160 | 5.114 | 5.134 | 33,138 | -0.03(-0.50%) |
Aug 28, 2003 | 4.985 | 5.212 | 4.980 | 5.160 | 95,538 | +0.13(+2.56%) |
Aug 27, 2003 | 5.109 | 5.160 | 5.005 | 5.031 | 65,695 | -0.08(-1.52%) |
Aug 26, 2003 | 5.171 | 5.222 | 5.098 | 5.109 | 36,238 | -0.08(-1.49%) |
Aug 25, 2003 | 5.217 | 5.238 | 5.134 | 5.186 | 37,982 | -0.10(-1.86%) |
Aug 22, 2003 | 5.547 | 5.568 | 5.269 | 5.284 | 17,441 | -0.28(-5.01%) |
Aug 21, 2003 | 5.418 | 5.588 | 5.047 | 5.563 | 33,913 | +0.23(+4.36%) |
Aug 20, 2003 | 4.913 | 5.341 | 4.913 | 5.330 | 28,681 | +0.25(+4.87%) |
Aug 19, 2003 | 4.969 | 5.305 | 4.799 | 5.083 | 36,432 | -0.13(-2.47%) |
Aug 18, 2003 | 5.005 | 5.465 | 4.025 | 5.211 | 79,841 | -0.08(-1.46%) |
Aug 15, 2003 | 5.289 | 5.289 | 5.057 | 5.289 | 1,550 | +0.01(+0.10%) |
Aug 14, 2003 | 5.289 | 5.341 | 5.057 | 5.284 | 19,185 | +0.07(+1.28%) |
Aug 13, 2003 | 5.408 | 5.408 | 4.954 | 5.217 | 60,268 | -0.08(-1.56%) |
Aug 12, 2003 | 5.552 | 5.552 | 5.212 | 5.300 | 26,936 | -0.18(-3.28%) |
Aug 11, 2003 | 5.599 | 5.687 | 5.315 | 5.479 | 35,463 | -0.09(-1.69%) |
Aug 08, 2003 | 5.702 | 5.702 | 5.423 | 5.573 | 15,309 | -0.12(-2.09%) |
Aug 07, 2003 | 5.294 | 6.032 | 4.974 | 5.692 | 152,900 | +0.07(+1.19%) |
Aug 06, 2003 | 5.779 | 5.785 | 5.129 | 5.625 | 155,420 | -0.10(-1.80%) |
Aug 05, 2003 | 5.960 | 5.960 | 5.547 | 5.728 | 46,897 | -0.17(-2.96%) |
Aug 04, 2003 | 5.960 | 6.063 | 5.759 | 5.903 | 71,702 | -0.01(-0.10%) |