Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.893 | 7.012 | 6.824 | 6.893 | 39,289 | -0.06(-0.85%) |
Oct 30, 2003 | 7.130 | 7.130 | 6.942 | 6.952 | 21,062 | -0.06(-0.85%) |
Oct 29, 2003 | 7.140 | 7.288 | 6.962 | 7.012 | 31,897 | -0.15(-2.07%) |
Oct 28, 2003 | 6.893 | 7.061 | 6.893 | 7.160 | 85,667 | +0.30(+4.32%) |
Oct 27, 2003 | 6.419 | 6.863 | 6.409 | 6.863 | 26,125 | +0.50(+7.92%) |
Oct 24, 2003 | 6.271 | 6.449 | 6.192 | 6.360 | 14,075 | +0.09(+1.42%) |
Oct 23, 2003 | 6.123 | 6.320 | 6.123 | 6.271 | 41,416 | +0.15(+2.42%) |
Oct 22, 2003 | 6.301 | 6.301 | 5.955 | 6.123 | 35,846 | -0.25(-3.88%) |
Oct 21, 2003 | 6.380 | 6.439 | 6.350 | 6.370 | 7,189 | +0.05(+0.78%) |
Oct 20, 2003 | 6.271 | 6.340 | 6.152 | 6.320 | 10,429 | +0.13(+2.07%) |
Oct 17, 2003 | 6.261 | 6.310 | 6.113 | 6.192 | 15,290 | -0.12(-1.88%) |
Oct 16, 2003 | 6.044 | 6.261 | 6.044 | 6.310 | 9,518 | +0.23(+3.73%) |
Oct 15, 2003 | 6.320 | 6.320 | 6.083 | 6.083 | 7,493 | -0.17(-2.69%) |
Oct 14, 2003 | 6.221 | 6.320 | 6.221 | 6.251 | 8,202 | +0.12(+1.93%) |
Oct 13, 2003 | 5.728 | 6.133 | 5.866 | 6.133 | 31,998 | +0.40(+7.07%) |
Oct 10, 2003 | 5.659 | 5.728 | 5.530 | 5.728 | 10,126 | +0.03(+0.52%) |
Oct 09, 2003 | 5.580 | 5.886 | 5.580 | 5.698 | 12,860 | +0.16(+2.85%) |
Oct 08, 2003 | 5.836 | 5.836 | 5.510 | 5.540 | 10,227 | -0.28(-4.75%) |
Oct 07, 2003 | 5.975 | 5.975 | 5.580 | 5.817 | 18,328 | -0.11(-1.83%) |
Oct 06, 2003 | 5.678 | 5.925 | 5.599 | 5.925 | 17,923 | +0.28(+4.90%) |
Oct 03, 2003 | 5.481 | 5.649 | 5.481 | 5.649 | 12,353 | +0.21(+3.81%) |
Oct 02, 2003 | 5.313 | 5.461 | 5.303 | 5.441 | 9,619 | +0.10(+1.85%) |
Oct 01, 2003 | 5.165 | 5.343 | 5.135 | 5.343 | 16,910 | +0.18(+3.44%) |
Sep 30, 2003 | 5.185 | 5.185 | 5.115 | 5.165 | 19,239 | -0.16(-2.97%) |
Sep 29, 2003 | 4.987 | 5.323 | 4.987 | 5.323 | 25,517 | +0.27(+5.27%) |
Sep 26, 2003 | 5.017 | 5.165 | 4.997 | 5.056 | 18,834 | +0.02(+0.39%) |
Sep 25, 2003 | 5.234 | 5.234 | 4.987 | 5.036 | 27,138 | -0.25(-4.67%) |
Sep 24, 2003 | 5.313 | 5.412 | 5.283 | 5.283 | 9,316 | -0.13(-2.37%) |
Sep 23, 2003 | 5.589 | 5.639 | 5.333 | 5.412 | 15,493 | -0.23(-4.03%) |
Sep 22, 2003 | 5.530 | 5.728 | 5.520 | 5.639 | 33,517 | +0.04(+0.71%) |
Sep 19, 2003 | 5.471 | 5.609 | 5.471 | 5.599 | 12,961 | +0.02(+0.35%) |
Sep 18, 2003 | 5.550 | 5.649 | 5.481 | 5.580 | 22,378 | +0.09(+1.62%) |
Sep 17, 2003 | 5.678 | 5.678 | 5.501 | 5.491 | 33,821 | -0.09(-1.59%) |
Sep 16, 2003 | 5.333 | 5.580 | 5.323 | 5.580 | 22,277 | +0.35(+6.60%) |
Sep 15, 2003 | 5.234 | 5.313 | 5.165 | 5.234 | 57,111 | -0.10(-1.85%) |
Sep 12, 2003 | 5.382 | 5.461 | 5.313 | 5.333 | 13,164 | -0.12(-2.17%) |
Sep 11, 2003 | 5.343 | 5.451 | 5.273 | 5.451 | 14,075 | +0.12(+2.22%) |
Sep 10, 2003 | 5.629 | 5.639 | 5.234 | 5.333 | 45,162 | -0.36(-6.25%) |
Sep 09, 2003 | 5.826 | 5.826 | 5.678 | 5.688 | 14,176 | -0.17(-2.87%) |
Sep 08, 2003 | 5.965 | 5.994 | 5.817 | 5.856 | 14,379 | -0.10(-1.66%) |
Sep 05, 2003 | 5.984 | 6.103 | 5.955 | 5.955 | 13,265 | -0.06(-0.99%) |
Sep 04, 2003 | 5.984 | 6.064 | 5.955 | 6.014 | 28,758 | +0.05(+0.83%) |
Sep 03, 2003 | 5.886 | 6.152 | 5.817 | 5.965 | 58,427 | +0.04(+0.67%) |
Sep 02, 2003 | 5.896 | 5.955 | 5.757 | 5.925 | 28,150 | +0.05(+0.84%) |
Aug 29, 2003 | 5.629 | 5.915 | 5.629 | 5.876 | 19,644 | +0.20(+3.48%) |
Aug 28, 2003 | 5.678 | 5.698 | 5.530 | 5.678 | 22,176 | +0.05(+0.88%) |
Aug 27, 2003 | 5.520 | 5.678 | 5.431 | 5.629 | 33,517 | +0.12(+2.15%) |
Aug 26, 2003 | 5.580 | 5.629 | 5.431 | 5.510 | 17,315 | -0.13(-2.28%) |
Aug 25, 2003 | 5.826 | 5.826 | 5.580 | 5.639 | 32,808 | -0.19(-3.22%) |
Aug 22, 2003 | 5.886 | 5.886 | 5.807 | 5.826 | 39,694 | -0.06(-1.01%) |
Aug 21, 2003 | 5.777 | 5.886 | 5.747 | 5.886 | 15,087 | +0.03(+0.51%) |
Aug 20, 2003 | 5.876 | 5.876 | 5.797 | 5.856 | 45,871 | -0.05(-0.84%) |
Aug 19, 2003 | 5.826 | 5.915 | 5.777 | 5.905 | 13,974 | +0.14(+2.40%) |
Aug 18, 2003 | 5.777 | 5.846 | 5.728 | 5.767 | 12,353 | +0.05(+0.86%) |
Aug 15, 2003 | 5.678 | 5.777 | 5.629 | 5.718 | 16,100 | +0.04(+0.70%) |
Aug 14, 2003 | 5.530 | 5.678 | 5.530 | 5.678 | 8,607 | +0.15(+2.68%) |
Aug 13, 2003 | 5.481 | 5.530 | 5.333 | 5.530 | 34,226 | +0.10(+1.82%) |
Aug 12, 2003 | 5.352 | 5.431 | 5.293 | 5.431 | 9,518 | +0.10(+1.85%) |
Aug 11, 2003 | 5.273 | 5.422 | 5.273 | 5.333 | 18,125 | +0.10(+1.89%) |
Aug 08, 2003 | 5.431 | 5.431 | 5.234 | 5.234 | 15,695 | -0.12(-2.21%) |
Aug 07, 2003 | 5.382 | 5.402 | 5.224 | 5.352 | 28,859 | +0.02(+0.37%) |
Aug 06, 2003 | 5.194 | 5.382 | 5.155 | 5.333 | 19,644 | +0.15(+2.86%) |
Aug 05, 2003 | 5.234 | 5.333 | 5.106 | 5.185 | 35,340 | +0.00(+0.00%) |
Aug 04, 2003 | 5.086 | 5.283 | 4.948 | 5.185 | 76,452 | +0.05(+0.96%) |