Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.216 | 6.328 | 6.216 | 6.266 | 46,133 | +0.08(+1.27%) |
Oct 30, 2003 | 6.328 | 6.300 | 6.188 | 6.188 | 34,533 | -0.14(-2.22%) |
Oct 29, 2003 | 6.356 | 6.435 | 6.204 | 6.328 | 44,241 | -0.07(-1.14%) |
Oct 28, 2003 | 6.272 | 6.435 | 6.272 | 6.401 | 122,666 | +0.03(+0.45%) |
Oct 27, 2003 | 6.216 | 6.446 | 6.216 | 6.373 | 106,000 | +0.16(+2.62%) |
Oct 24, 2003 | 5.771 | 6.216 | 5.771 | 6.210 | 18,800 | +0.33(+5.65%) |
Oct 23, 2003 | 6.176 | 6.176 | 5.597 | 5.878 | 53,333 | -0.39(-6.28%) |
Oct 22, 2003 | 6.424 | 6.424 | 6.188 | 6.272 | 47,066 | -0.14(-2.19%) |
Oct 21, 2003 | 6.244 | 6.441 | 6.244 | 6.412 | 153,466 | +0.18(+2.89%) |
Oct 20, 2003 | 6.069 | 6.491 | 6.047 | 6.232 | 144,666 | +0.19(+3.17%) |
Oct 17, 2003 | 5.906 | 6.047 | 5.906 | 6.041 | 41,466 | +0.06(+1.03%) |
Oct 16, 2003 | 5.957 | 5.979 | 5.906 | 5.979 | 48,133 | +0.02(+0.38%) |
Oct 15, 2003 | 5.822 | 6.018 | 5.822 | 5.957 | 46,933 | +0.06(+0.95%) |
Oct 14, 2003 | 5.872 | 5.974 | 5.732 | 5.901 | 93,040 | +0.03(+0.58%) |
Oct 13, 2003 | 5.822 | 5.894 | 5.749 | 5.866 | 44,533 | +0.13(+2.35%) |
Oct 10, 2003 | 5.766 | 5.794 | 5.659 | 5.732 | 17,733 | -0.15(-2.49%) |
Oct 09, 2003 | 5.597 | 5.878 | 5.597 | 5.878 | 44,400 | +0.37(+6.63%) |
Oct 08, 2003 | 5.484 | 5.591 | 5.484 | 5.513 | 1,200 | -0.03(-0.51%) |
Oct 07, 2003 | 5.541 | 5.563 | 5.513 | 5.541 | 31,066 | -0.03(-0.51%) |
Oct 06, 2003 | 5.794 | 5.794 | 5.541 | 5.569 | 40,133 | +0.01(+0.20%) |
Oct 03, 2003 | 6.041 | 6.154 | 5.513 | 5.558 | 92,088 | -0.04(-0.70%) |
Oct 02, 2003 | 5.400 | 5.816 | 5.237 | 5.597 | 47,558 | +0.17(+3.22%) |
Oct 01, 2003 | 5.147 | 5.423 | 5.147 | 5.423 | 94,266 | +0.23(+4.34%) |
Sep 30, 2003 | 5.152 | 5.203 | 5.119 | 5.197 | 47,466 | +0.04(+0.86%) |
Sep 29, 2003 | 5.175 | 5.209 | 5.147 | 5.152 | 17,466 | +0.02(+0.44%) |
Sep 26, 2003 | 5.175 | 5.175 | 5.130 | 5.130 | 44,666 | -0.03(-0.56%) |
Sep 25, 2003 | 5.006 | 5.271 | 5.006 | 5.159 | 19,866 | +0.10(+1.90%) |
Sep 24, 2003 | 5.242 | 5.225 | 5.119 | 5.062 | 16,933 | -0.18(-3.43%) |
Sep 23, 2003 | 5.169 | 5.271 | 5.096 | 5.242 | 29,866 | +0.03(+0.55%) |
Sep 22, 2003 | 5.062 | 5.214 | 4.838 | 5.214 | 21,506 | +0.14(+2.76%) |
Sep 19, 2003 | 4.989 | 5.074 | 4.989 | 5.074 | 14,800 | +0.08(+1.69%) |
Sep 18, 2003 | 4.967 | 4.989 | 4.854 | 4.989 | 49,800 | +0.02(+0.46%) |
Sep 17, 2003 | 4.978 | 5.006 | 4.556 | 4.966 | 51,066 | +0.01(+0.22%) |
Sep 16, 2003 | 5.029 | 5.029 | 4.956 | 4.956 | 21,733 | -0.07(-1.33%) |
Sep 15, 2003 | 4.866 | 5.023 | 4.866 | 5.023 | 22,933 | +0.16(+3.23%) |
Sep 12, 2003 | 4.860 | 4.911 | 4.719 | 4.866 | 35,733 | +0.14(+2.96%) |
Sep 11, 2003 | 4.680 | 4.899 | 4.641 | 4.726 | 52,533 | +0.05(+1.09%) |
Sep 10, 2003 | 4.472 | 4.674 | 4.466 | 4.674 | 86,533 | +0.20(+4.53%) |
Sep 09, 2003 | 4.472 | 4.551 | 4.472 | 4.472 | 30,133 | -0.04(-1.00%) |
Sep 08, 2003 | 4.534 | 4.534 | 4.500 | 4.517 | 12,666 | -0.12(-2.54%) |
Sep 05, 2003 | 4.472 | 4.634 | 4.472 | 4.634 | 17,733 | +0.16(+3.64%) |
Sep 04, 2003 | 4.556 | 4.584 | 4.472 | 4.472 | 15,466 | -0.08(-1.73%) |
Sep 03, 2003 | 4.529 | 4.562 | 4.416 | 4.551 | 26,400 | +0.03(+0.75%) |
Sep 02, 2003 | 4.500 | 4.545 | 4.478 | 4.517 | 6,133 | -0.01(-0.12%) |
Aug 29, 2003 | 4.472 | 4.551 | 4.472 | 4.522 | 11,733 | +0.02(+0.50%) |
Aug 28, 2003 | 4.489 | 4.612 | 4.320 | 4.500 | 33,466 | -0.03(-0.62%) |
Aug 27, 2003 | 4.567 | 4.567 | 4.495 | 4.528 | 28,133 | -0.08(-1.83%) |
Aug 26, 2003 | 4.612 | 4.663 | 4.585 | 4.612 | 195,733 | +0.00(+0.00%) |
Aug 25, 2003 | 4.663 | 4.663 | 4.612 | 4.612 | 74,666 | +0.00(+0.00%) |
Aug 22, 2003 | 4.669 | 4.669 | 4.612 | 4.612 | 32,800 | +0.00(+0.00%) |
Aug 21, 2003 | 4.612 | 4.669 | 4.612 | 4.612 | 17,333 | +0.00(+0.00%) |
Aug 20, 2003 | 4.612 | 4.632 | 4.584 | 4.612 | 67,333 | -0.05(-1.09%) |
Aug 19, 2003 | 4.556 | 4.697 | 4.556 | 4.663 | 45,200 | -0.03(-0.60%) |
Aug 18, 2003 | 4.641 | 4.691 | 4.545 | 4.691 | 37,200 | +0.11(+2.33%) |
Aug 15, 2003 | 4.545 | 4.584 | 4.545 | 4.584 | 20,533 | +0.03(+0.62%) |
Aug 14, 2003 | 4.567 | 4.641 | 4.539 | 4.556 | 100,666 | +0.00(+0.00%) |
Aug 13, 2003 | 4.579 | 4.669 | 4.500 | 4.556 | 142,533 | +0.00(+0.00%) |
Aug 12, 2003 | 4.303 | 4.612 | 4.298 | 4.556 | 358,666 | +0.38(+9.16%) |
Aug 11, 2003 | 4.101 | 4.207 | 3.999 | 4.174 | 104,400 | +0.13(+3.20%) |
Aug 08, 2003 | 4.022 | 4.101 | 3.966 | 4.044 | 61,066 | -0.06(-1.51%) |
Aug 07, 2003 | 3.938 | 4.275 | 3.853 | 4.106 | 139,866 | +0.19(+4.72%) |
Aug 06, 2003 | 3.909 | 3.966 | 3.797 | 3.921 | 39,600 | +0.04(+1.03%) |
Aug 05, 2003 | 3.656 | 3.938 | 3.656 | 3.881 | 422,266 | +0.08(+2.07%) |
Aug 04, 2003 | 3.791 | 3.853 | 3.769 | 3.803 | 36,000 | +0.01(+0.28%) |