Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.598 | 5.933 | 5.576 | 5.865 | 6,455,578 | +0.30(+5.30%) |
Oct 30, 2003 | 5.559 | 5.584 | 5.473 | 5.569 | 3,145,291 | +0.01(+0.18%) |
Oct 29, 2003 | 5.537 | 5.666 | 5.510 | 5.559 | 6,724,549 | +0.17(+3.12%) |
Oct 28, 2003 | 5.356 | 5.414 | 5.266 | 5.391 | 2,159,535 | +0.02(+0.46%) |
Oct 27, 2003 | 5.395 | 5.475 | 5.280 | 5.366 | 2,707,472 | -0.04(-0.72%) |
Oct 24, 2003 | 5.426 | 5.448 | 5.312 | 5.405 | 1,739,334 | -0.04(-0.75%) |
Oct 23, 2003 | 5.500 | 5.537 | 5.430 | 5.446 | 2,906,121 | -0.06(-1.08%) |
Oct 22, 2003 | 5.580 | 5.615 | 5.477 | 5.506 | 2,177,336 | -0.09(-1.68%) |
Oct 21, 2003 | 5.524 | 5.688 | 5.502 | 5.600 | 2,848,115 | +0.11(+1.94%) |
Oct 20, 2003 | 5.592 | 5.625 | 5.397 | 5.494 | 3,835,628 | +0.08(+1.44%) |
Oct 17, 2003 | 5.489 | 5.496 | 5.395 | 5.416 | 2,432,608 | -0.07(-1.27%) |
Oct 16, 2003 | 5.453 | 5.569 | 5.426 | 5.485 | 3,238,415 | +0.03(+0.60%) |
Oct 15, 2003 | 5.674 | 5.674 | 5.399 | 5.453 | 5,795,923 | -0.22(-3.90%) |
Oct 14, 2003 | 5.707 | 5.709 | 5.569 | 5.674 | 3,345,680 | -0.06(-1.11%) |
Oct 13, 2003 | 5.834 | 5.838 | 5.703 | 5.738 | 2,285,771 | -0.06(-0.99%) |
Oct 10, 2003 | 5.752 | 5.836 | 5.742 | 5.795 | 2,126,523 | +0.04(+0.75%) |
Oct 09, 2003 | 5.814 | 5.814 | 5.686 | 5.752 | 3,315,015 | -0.07(-1.27%) |
Oct 08, 2003 | 5.834 | 5.908 | 5.773 | 5.826 | 2,752,837 | -0.00(-0.04%) |
Oct 07, 2003 | 5.869 | 5.869 | 5.725 | 5.828 | 2,576,839 | -0.02(-0.39%) |
Oct 06, 2003 | 5.820 | 5.877 | 5.805 | 5.850 | 2,521,100 | +0.02(+0.42%) |
Oct 03, 2003 | 5.789 | 5.850 | 5.682 | 5.826 | 2,586,881 | +0.11(+1.87%) |
Oct 02, 2003 | 5.734 | 5.820 | 5.645 | 5.719 | 5,447,423 | -0.01(-0.25%) |
Oct 01, 2003 | 5.553 | 5.734 | 5.553 | 5.734 | 3,639,010 | +0.18(+3.25%) |
Sep 30, 2003 | 5.512 | 5.711 | 5.487 | 5.553 | 3,352,449 | +0.04(+0.78%) |
Sep 29, 2003 | 5.407 | 5.524 | 5.379 | 5.510 | 1,779,405 | +0.10(+1.94%) |
Sep 26, 2003 | 5.539 | 5.569 | 5.350 | 5.405 | 2,106,449 | -0.14(-2.59%) |
Sep 25, 2003 | 5.641 | 5.682 | 5.549 | 5.549 | 3,684,144 | -0.10(-1.81%) |
Sep 24, 2003 | 5.457 | 5.672 | 5.518 | 5.652 | 5,011,373 | +0.19(+3.57%) |
Sep 23, 2003 | 5.582 | 5.600 | 5.356 | 5.457 | 1,978,226 | -0.03(-0.63%) |
Sep 22, 2003 | 5.559 | 5.600 | 5.448 | 5.491 | 4,207,345 | +0.02(+0.41%) |
Sep 19, 2003 | 5.487 | 5.518 | 5.258 | 5.469 | 4,570,022 | +0.07(+1.37%) |
Sep 18, 2003 | 5.319 | 5.416 | 5.159 | 5.395 | 6,529,566 | +0.15(+2.85%) |
Sep 17, 2003 | 5.436 | 5.436 | 5.163 | 5.245 | 5,300,881 | -0.14(-2.59%) |
Sep 16, 2003 | 5.416 | 5.467 | 5.360 | 5.385 | 4,891,847 | -0.03(-0.53%) |
Sep 15, 2003 | 5.547 | 5.565 | 5.370 | 5.414 | 3,686,091 | -0.13(-2.26%) |
Sep 12, 2003 | 5.471 | 5.561 | 5.422 | 5.539 | 2,000,624 | +0.03(+0.63%) |
Sep 11, 2003 | 5.442 | 5.559 | 5.401 | 5.504 | 3,243,702 | +0.07(+1.21%) |
Sep 10, 2003 | 5.539 | 5.569 | 5.436 | 5.438 | 3,144,012 | -0.10(-1.85%) |
Sep 09, 2003 | 5.727 | 5.734 | 5.539 | 5.541 | 3,627,837 | -0.20(-3.53%) |
Sep 08, 2003 | 5.658 | 5.779 | 5.645 | 5.743 | 3,604,438 | +0.07(+1.22%) |
Sep 05, 2003 | 5.725 | 5.744 | 5.631 | 5.674 | 2,633,375 | -0.06(-1.07%) |
Sep 04, 2003 | 5.830 | 5.855 | 5.647 | 5.736 | 4,253,276 | -0.12(-2.00%) |
Sep 03, 2003 | 5.963 | 5.963 | 5.818 | 5.853 | 4,280,819 | -0.10(-1.62%) |
Sep 02, 2003 | 6.183 | 6.205 | 5.914 | 5.949 | 4,661,785 | -0.17(-2.82%) |
Aug 29, 2003 | 6.134 | 6.179 | 6.058 | 6.121 | 1,525,085 | -0.03(-0.50%) |
Aug 28, 2003 | 5.969 | 6.166 | 5.846 | 6.152 | 4,960,612 | +0.18(+3.02%) |
Aug 27, 2003 | 6.006 | 6.109 | 5.939 | 5.972 | 2,346,979 | -0.03(-0.51%) |
Aug 26, 2003 | 6.010 | 6.027 | 5.889 | 6.002 | 1,846,092 | -0.02(-0.34%) |
Aug 25, 2003 | 6.023 | 6.062 | 5.978 | 6.023 | 2,003,061 | -0.01(-0.14%) |
Aug 22, 2003 | 6.226 | 6.238 | 6.025 | 6.031 | 2,035,722 | -0.15(-2.49%) |
Aug 21, 2003 | 6.189 | 6.216 | 6.062 | 6.185 | 3,050,415 | +0.03(+0.53%) |
Aug 20, 2003 | 6.138 | 6.185 | 6.066 | 6.152 | 2,557,328 | -0.02(-0.37%) |
Aug 19, 2003 | 6.080 | 6.205 | 6.072 | 6.175 | 4,549,665 | +0.13(+2.07%) |
Aug 18, 2003 | 5.982 | 6.074 | 5.982 | 6.049 | 1,682,055 | +0.08(+1.34%) |
Aug 15, 2003 | 5.961 | 6.088 | 5.896 | 5.969 | 856,505 | -0.00(-0.07%) |
Aug 14, 2003 | 6.029 | 6.121 | 5.885 | 5.974 | 5,457,111 | -0.04(-0.65%) |
Aug 13, 2003 | 6.021 | 6.093 | 5.928 | 6.013 | 3,240,045 | +0.02(+0.34%) |
Aug 12, 2003 | 5.916 | 6.015 | 5.889 | 5.992 | 2,288,969 | +0.08(+1.32%) |
Aug 11, 2003 | 5.887 | 5.963 | 5.865 | 5.914 | 2,988,261 | +0.06(+0.98%) |
Aug 08, 2003 | 5.914 | 5.961 | 5.760 | 5.857 | 2,142,237 | -0.02(-0.38%) |
Aug 07, 2003 | 5.641 | 5.957 | 5.553 | 5.879 | 5,599,212 | +0.24(+4.33%) |
Aug 06, 2003 | 5.652 | 5.711 | 5.569 | 5.635 | 3,426,751 | +0.02(+0.40%) |
Aug 05, 2003 | 5.641 | 5.723 | 5.584 | 5.613 | 2,852,498 | -0.01(-0.18%) |
Aug 04, 2003 | 5.734 | 5.756 | 5.563 | 5.623 | 2,290,919 | -0.11(-1.93%) |