Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.650 | 6.650 | 6.500 | 6.530 | 14,200 | -0.12(-1.79%) |
Oct 30, 2003 | 6.700 | 6.700 | 6.550 | 6.649 | 16,900 | -0.05(-0.76%) |
Oct 29, 2003 | 6.550 | 6.700 | 6.550 | 6.700 | 12,391 | +0.14(+2.13%) |
Oct 28, 2003 | 6.700 | 6.701 | 6.450 | 6.560 | 29,100 | -0.18(-2.67%) |
Oct 27, 2003 | 6.800 | 7.150 | 6.700 | 6.740 | 45,000 | -0.26(-3.71%) |
Oct 24, 2003 | 7.000 | 7.080 | 6.800 | 7.000 | 17,700 | -0.27(-3.71%) |
Oct 23, 2003 | 7.230 | 7.270 | 7.000 | 7.270 | 39,700 | +0.02(+0.28%) |
Oct 22, 2003 | 7.250 | 7.250 | 7.100 | 7.250 | 19,300 | +0.04(+0.55%) |
Oct 21, 2003 | 7.220 | 7.250 | 7.190 | 7.210 | 12,600 | +0.01(+0.14%) |
Oct 20, 2003 | 7.200 | 7.390 | 7.100 | 7.200 | 38,700 | +0.00(+0.00%) |
Oct 17, 2003 | 7.190 | 7.200 | 7.170 | 7.200 | 12,300 | +0.01(+0.14%) |
Oct 16, 2003 | 7.250 | 7.190 | 7.190 | 7.190 | 2,900 | -0.06(-0.83%) |
Oct 15, 2003 | 7.110 | 7.250 | 7.090 | 7.250 | 21,000 | +0.15(+2.11%) |
Oct 14, 2003 | 6.840 | 7.160 | 6.750 | 7.100 | 15,900 | +0.16(+2.31%) |
Oct 13, 2003 | 7.150 | 7.190 | 6.850 | 6.940 | 16,000 | -0.16(-2.25%) |
Oct 10, 2003 | 7.200 | 7.310 | 6.951 | 7.100 | 100,321 | -0.06(-0.84%) |
Oct 09, 2003 | 7.030 | 7.220 | 7.030 | 7.160 | 123,410 | +0.13(+1.85%) |
Oct 08, 2003 | 7.000 | 7.100 | 6.890 | 7.030 | 23,800 | +0.19(+2.78%) |
Oct 07, 2003 | 7.000 | 7.000 | 6.810 | 6.840 | 32,650 | -0.08(-1.16%) |
Oct 06, 2003 | 7.000 | 7.000 | 6.850 | 6.920 | 14,600 | +0.02(+0.29%) |
Oct 03, 2003 | 7.000 | 7.210 | 6.820 | 6.900 | 28,100 | -0.09(-1.29%) |
Oct 02, 2003 | 7.070 | 7.070 | 6.850 | 6.990 | 43,700 | -0.01(-0.14%) |
Oct 01, 2003 | 7.200 | 7.200 | 6.990 | 7.000 | 43,191 | -0.10(-1.41%) |
Sep 30, 2003 | 7.300 | 7.300 | 7.050 | 7.100 | 50,405 | -0.04(-0.56%) |
Sep 29, 2003 | 7.440 | 7.440 | 7.080 | 7.140 | 121,400 | +0.19(+2.73%) |
Sep 26, 2003 | 6.940 | 7.000 | 6.900 | 6.950 | 10,423 | -0.01(-0.14%) |
Sep 25, 2003 | 7.010 | 7.100 | 6.750 | 6.960 | 38,493 | -0.11(-1.56%) |
Sep 24, 2003 | 7.280 | 7.350 | 7.060 | 7.070 | 206,500 | -0.09(-1.26%) |
Sep 23, 2003 | 7.130 | 7.400 | 7.060 | 7.160 | 28,670 | +0.04(+0.56%) |
Sep 22, 2003 | 6.920 | 7.150 | 6.710 | 7.120 | 34,700 | +0.13(+1.86%) |
Sep 19, 2003 | 7.000 | 7.300 | 6.810 | 6.990 | 37,321 | -0.16(-2.24%) |
Sep 18, 2003 | 6.280 | 7.360 | 6.260 | 7.150 | 56,512 | +0.23(+3.32%) |
Sep 17, 2003 | 6.850 | 6.990 | 6.800 | 6.920 | 20,100 | +0.07(+1.02%) |
Sep 16, 2003 | 6.960 | 6.960 | 6.775 | 6.850 | 170,500 | +0.02(+0.29%) |
Sep 15, 2003 | 6.850 | 6.850 | 6.700 | 6.830 | 117,400 | +0.11(+1.64%) |
Sep 12, 2003 | 6.600 | 6.850 | 6.600 | 6.720 | 35,400 | -0.09(-1.32%) |
Sep 11, 2003 | 6.950 | 6.990 | 6.809 | 6.810 | 26,100 | -0.14(-2.01%) |
Sep 10, 2003 | 6.850 | 6.950 | 6.590 | 6.950 | 12,400 | +0.00(+0.00%) |
Sep 09, 2003 | 6.920 | 6.950 | 6.800 | 6.950 | 20,800 | +0.03(+0.43%) |
Sep 08, 2003 | 6.750 | 6.950 | 6.510 | 6.920 | 51,900 | +0.12(+1.76%) |
Sep 05, 2003 | 6.750 | 6.920 | 6.750 | 6.800 | 73,800 | +0.05(+0.74%) |
Sep 04, 2003 | 6.880 | 6.880 | 6.750 | 6.750 | 36,700 | -0.08(-1.17%) |
Sep 03, 2003 | 6.660 | 6.880 | 6.660 | 6.830 | 26,300 | +0.08(+1.19%) |
Sep 02, 2003 | 6.940 | 6.940 | 6.750 | 6.750 | 49,300 | -0.19(-2.75%) |
Aug 29, 2003 | 6.840 | 6.960 | 6.750 | 6.941 | 49,700 | +0.14(+2.07%) |
Aug 28, 2003 | 6.500 | 6.800 | 6.320 | 6.800 | 93,200 | +0.26(+3.98%) |
Aug 27, 2003 | 6.500 | 6.540 | 6.260 | 6.540 | 3,300 | +0.01(+0.15%) |
Aug 26, 2003 | 6.600 | 6.800 | 6.511 | 6.530 | 11,500 | -0.07(-1.06%) |
Aug 25, 2003 | 6.300 | 6.600 | 6.170 | 6.600 | 50,000 | +0.17(+2.64%) |
Aug 22, 2003 | 6.220 | 6.430 | 6.070 | 6.430 | 11,300 | +0.41(+6.81%) |
Aug 21, 2003 | 6.100 | 6.100 | 6.010 | 6.020 | 22,700 | -0.03(-0.50%) |
Aug 20, 2003 | 6.180 | 6.180 | 6.010 | 6.050 | 12,900 | +0.05(+0.83%) |
Aug 19, 2003 | 6.000 | 6.250 | 5.990 | 6.000 | 15,200 | +0.10(+1.69%) |
Aug 18, 2003 | 6.000 | 6.039 | 5.880 | 5.900 | 7,300 | -0.09(-1.50%) |
Aug 15, 2003 | 5.950 | 5.990 | 5.850 | 5.990 | 3,900 | +0.12(+2.03%) |
Aug 14, 2003 | 5.900 | 5.900 | 5.800 | 5.871 | 8,900 | +0.12(+2.10%) |
Aug 13, 2003 | 5.950 | 5.950 | 5.750 | 5.750 | 3,800 | +0.01(+0.17%) |
Aug 12, 2003 | 5.800 | 5.800 | 5.650 | 5.740 | 14,100 | +0.04(+0.70%) |
Aug 11, 2003 | 5.820 | 5.890 | 5.650 | 5.700 | 16,700 | -0.05(-0.87%) |
Aug 08, 2003 | 6.000 | 6.000 | 5.750 | 5.750 | 7,000 | -0.22(-3.69%) |
Aug 07, 2003 | 5.850 | 5.970 | 5.831 | 5.970 | 12,300 | +0.15(+2.58%) |
Aug 06, 2003 | 5.370 | 5.820 | 5.370 | 5.820 | 11,700 | +0.32(+5.82%) |
Aug 05, 2003 | 5.350 | 5.500 | 5.350 | 5.500 | 7,000 | +0.08(+1.48%) |
Aug 04, 2003 | 5.730 | 5.730 | 5.350 | 5.420 | 15,100 | -0.16(-2.87%) |