Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.650 | 5.700 | 5.650 | 5.700 | 3,100 | -0.10(-1.72%) |
Oct 30, 2003 | 5.880 | 5.850 | 5.800 | 5.800 | 16,300 | -0.08(-1.36%) |
Oct 29, 2003 | 5.830 | 5.890 | 5.750 | 5.880 | 6,900 | +0.14(+2.44%) |
Oct 28, 2003 | 5.740 | 5.740 | 5.740 | 5.740 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 5.900 | 5.900 | 5.740 | 5.740 | 8,700 | -0.16(-2.71%) |
Oct 24, 2003 | 5.910 | 5.910 | 5.890 | 5.900 | 7,500 | +0.00(+0.00%) |
Oct 23, 2003 | 6.000 | 6.000 | 5.900 | 5.900 | 5,100 | -0.05(-0.84%) |
Oct 22, 2003 | 5.900 | 5.950 | 5.900 | 5.950 | 12,100 | +0.04(+0.68%) |
Oct 21, 2003 | 5.910 | 5.910 | 5.910 | 5.910 | 100 | +0.01(+0.17%) |
Oct 20, 2003 | 5.900 | 5.900 | 5.900 | 5.900 | 2,000 | -0.06(-1.01%) |
Oct 17, 2003 | 5.960 | 5.960 | 5.960 | 5.960 | 100 | +0.06(+1.02%) |
Oct 16, 2003 | 5.900 | 5.900 | 5.900 | 5.900 | 900 | -0.10(-1.67%) |
Oct 15, 2003 | 6.100 | 6.100 | 6.000 | 6.000 | 1,600 | -0.10(-1.64%) |
Oct 14, 2003 | 6.150 | 6.150 | 6.100 | 6.100 | 3,200 | -0.01(-0.16%) |
Oct 13, 2003 | 6.150 | 6.150 | 6.110 | 6.110 | 1,600 | -0.04(-0.65%) |
Oct 10, 2003 | 6.150 | 6.150 | 6.110 | 6.150 | 8,400 | +0.05(+0.82%) |
Oct 09, 2003 | 5.850 | 6.060 | 5.850 | 6.100 | 8,000 | +0.09(+1.50%) |
Oct 08, 2003 | 6.150 | 6.010 | 6.010 | 6.010 | 3,000 | -0.14(-2.28%) |
Oct 07, 2003 | 5.970 | 6.150 | 6.150 | 6.150 | 6,200 | +0.18(+3.02%) |
Oct 06, 2003 | 6.050 | 6.050 | 5.800 | 5.970 | 12,700 | -0.18(-2.93%) |
Oct 03, 2003 | 6.000 | 6.150 | 6.100 | 6.150 | 19,100 | +0.20(+3.36%) |
Oct 02, 2003 | 5.900 | 5.950 | 5.900 | 5.950 | 5,400 | -0.04(-0.67%) |
Oct 01, 2003 | 5.810 | 5.810 | 5.790 | 5.990 | 4,000 | +0.09(+1.53%) |
Sep 30, 2003 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
Sep 29, 2003 | 5.900 | 5.900 | 5.900 | 5.900 | 5,100 | +0.00(+0.00%) |
Sep 26, 2003 | 6.000 | 5.900 | 5.760 | 5.900 | 5,400 | -0.10(-1.67%) |
Sep 25, 2003 | 6.000 | 6.000 | 6.000 | 6.000 | 2,000 | +0.10(+1.69%) |
Sep 24, 2003 | 5.970 | 5.900 | 5.900 | 5.900 | 4,600 | -0.05(-0.84%) |
Sep 23, 2003 | 6.000 | 6.000 | 6.000 | 5.950 | 2,500 | -0.34(-5.41%) |
Sep 22, 2003 | 6.100 | 6.290 | 5.910 | 6.290 | 7,800 | +0.19(+3.11%) |
Sep 19, 2003 | 6.100 | 6.100 | 6.030 | 6.100 | 26,300 | -0.35(-5.43%) |
Sep 18, 2003 | 6.380 | 6.450 | 6.450 | 6.450 | 800 | +0.07(+1.10%) |
Sep 17, 2003 | 6.400 | 6.400 | 6.400 | 6.380 | 4,000 | +0.08(+1.27%) |
Sep 16, 2003 | 6.300 | 6.300 | 6.300 | 6.300 | 0 | +0.00(+0.00%) |
Sep 15, 2003 | 6.250 | 6.300 | 6.250 | 6.300 | 5,100 | -0.20(-3.08%) |
Sep 12, 2003 | 6.410 | 6.500 | 6.410 | 6.500 | 3,200 | +0.00(+0.00%) |
Sep 11, 2003 | 6.480 | 6.500 | 6.480 | 6.500 | 5,000 | +0.02(+0.31%) |
Sep 10, 2003 | 6.520 | 6.520 | 6.480 | 6.480 | 1,500 | -0.02(-0.31%) |
Sep 09, 2003 | 6.400 | 6.500 | 6.380 | 6.500 | 8,300 | +0.05(+0.78%) |
Sep 08, 2003 | 6.540 | 6.540 | 6.450 | 6.450 | 2,500 | -0.09(-1.38%) |
Sep 05, 2003 | 6.460 | 6.540 | 6.460 | 6.540 | 4,000 | +0.04(+0.62%) |
Sep 04, 2003 | 6.540 | 6.540 | 6.430 | 6.500 | 6,300 | -0.05(-0.76%) |
Sep 03, 2003 | 6.600 | 6.600 | 6.450 | 6.550 | 13,500 | -0.10(-1.50%) |
Sep 02, 2003 | 6.380 | 6.700 | 6.300 | 6.650 | 29,000 | +0.26(+4.07%) |
Aug 29, 2003 | 6.390 | 6.390 | 6.350 | 6.390 | 1,500 | +0.00(+0.00%) |
Aug 28, 2003 | 6.400 | 6.400 | 6.350 | 6.390 | 7,100 | +0.03(+0.47%) |
Aug 27, 2003 | 6.400 | 6.400 | 6.360 | 6.360 | 400 | -0.04(-0.63%) |
Aug 26, 2003 | 6.400 | 6.450 | 6.400 | 6.400 | 4,700 | +0.05(+0.79%) |
Aug 25, 2003 | 6.350 | 6.450 | 6.350 | 6.350 | 5,700 | +0.00(+0.00%) |
Aug 22, 2003 | 6.300 | 6.350 | 6.200 | 6.350 | 7,600 | -0.04(-0.63%) |
Aug 21, 2003 | 6.400 | 6.400 | 6.300 | 6.390 | 3,300 | -0.01(-0.16%) |
Aug 20, 2003 | 6.390 | 6.400 | 6.390 | 6.400 | 3,100 | +0.01(+0.16%) |
Aug 19, 2003 | 6.400 | 6.400 | 6.300 | 6.390 | 3,200 | -0.01(-0.16%) |
Aug 18, 2003 | 6.290 | 6.400 | 6.290 | 6.400 | 9,500 | +0.11(+1.75%) |
Aug 15, 2003 | 6.290 | 6.290 | 6.290 | 6.290 | 400 | +0.08(+1.29%) |
Aug 14, 2003 | 6.210 | 6.230 | 6.210 | 6.210 | 8,600 | -0.04(-0.64%) |
Aug 13, 2003 | 6.260 | 6.260 | 6.100 | 6.250 | 6,400 | -0.15(-2.34%) |
Aug 12, 2003 | 6.390 | 6.400 | 6.300 | 6.400 | 1,400 | -0.05(-0.78%) |
Aug 11, 2003 | 6.510 | 6.550 | 6.450 | 6.450 | 3,100 | -0.06(-0.92%) |
Aug 08, 2003 | 6.480 | 6.510 | 6.400 | 6.510 | 6,900 | +0.02(+0.31%) |
Aug 07, 2003 | 6.200 | 6.520 | 6.200 | 6.490 | 13,500 | +0.29(+4.68%) |
Aug 06, 2003 | 6.600 | 6.600 | 6.200 | 6.200 | 9,100 | -0.40(-6.06%) |
Aug 05, 2003 | 6.560 | 6.630 | 6.510 | 6.600 | 3,600 | +0.02(+0.30%) |
Aug 04, 2003 | 6.550 | 6.640 | 6.520 | 6.580 | 5,400 | -0.02(-0.30%) |