Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.741 | 5.741 | 5.586 | 5.632 | 1,754,291 | -0.10(-1.80%) |
Oct 30, 2003 | 5.718 | 5.741 | 5.695 | 5.736 | 1,364,661 | +0.00(+0.00%) |
Oct 29, 2003 | 5.569 | 5.741 | 5.563 | 5.736 | 2,749,701 | +0.17(+2.99%) |
Oct 28, 2003 | 5.736 | 5.736 | 5.563 | 5.569 | 2,771,996 | -0.11(-1.92%) |
Oct 27, 2003 | 5.753 | 5.776 | 5.678 | 5.678 | 2,469,628 | -0.02(-0.30%) |
Oct 24, 2003 | 5.655 | 5.741 | 5.604 | 5.695 | 2,922,831 | +0.09(+1.64%) |
Oct 23, 2003 | 5.701 | 5.736 | 5.604 | 5.604 | 5,637,176 | -0.13(-2.20%) |
Oct 22, 2003 | 5.684 | 5.747 | 5.615 | 5.730 | 3,227,812 | +0.02(+0.30%) |
Oct 21, 2003 | 5.437 | 6.000 | 5.707 | 5.713 | 17,728,234 | +0.28(+5.07%) |
Oct 20, 2003 | 5.426 | 5.437 | 5.362 | 5.437 | 2,294,234 | +0.01(+0.21%) |
Oct 17, 2003 | 5.426 | 5.443 | 5.374 | 5.426 | 1,785,816 | -0.01(-0.21%) |
Oct 16, 2003 | 5.489 | 5.540 | 5.414 | 5.437 | 2,831,738 | -0.02(-0.32%) |
Oct 15, 2003 | 5.644 | 5.644 | 5.431 | 5.454 | 3,727,694 | -0.19(-3.36%) |
Oct 14, 2003 | 5.615 | 5.713 | 5.569 | 5.644 | 2,520,661 | +0.03(+0.51%) |
Oct 13, 2003 | 5.569 | 5.713 | 5.569 | 5.615 | 1,944,838 | +0.05(+0.82%) |
Oct 10, 2003 | 5.443 | 5.586 | 5.437 | 5.569 | 4,269,379 | +0.15(+2.75%) |
Oct 09, 2003 | 5.339 | 5.443 | 5.322 | 5.420 | 3,211,265 | +0.11(+2.16%) |
Oct 08, 2003 | 5.339 | 5.368 | 5.316 | 5.305 | 4,141,534 | -0.03(-0.54%) |
Oct 07, 2003 | 5.345 | 5.454 | 5.311 | 5.334 | 3,258,641 | -0.01(-0.21%) |
Oct 06, 2003 | 5.316 | 5.397 | 5.311 | 5.345 | 1,361,003 | +0.03(+0.54%) |
Oct 03, 2003 | 5.339 | 5.339 | 5.339 | 5.316 | 1,698,032 | +0.03(+0.65%) |
Oct 02, 2003 | 5.299 | 5.334 | 5.282 | 5.282 | 1,507,311 | -0.03(-0.54%) |
Oct 01, 2003 | 5.242 | 5.334 | 5.242 | 5.311 | 1,797,486 | +0.05(+0.87%) |
Sep 30, 2003 | 5.339 | 5.385 | 5.219 | 5.265 | 3,587,483 | -0.12(-2.24%) |
Sep 29, 2003 | 5.242 | 5.385 | 5.202 | 5.385 | 2,922,135 | +0.14(+2.74%) |
Sep 26, 2003 | 5.179 | 5.276 | 5.156 | 5.242 | 1,444,085 | +0.03(+0.55%) |
Sep 25, 2003 | 5.230 | 5.253 | 5.173 | 5.213 | 2,339,867 | -0.01(-0.22%) |
Sep 24, 2003 | 5.213 | 5.236 | 5.133 | 5.225 | 2,075,992 | -0.06(-1.09%) |
Sep 23, 2003 | 5.110 | 5.265 | 5.110 | 5.282 | 5,284,819 | +0.18(+3.60%) |
Sep 22, 2003 | 5.139 | 5.150 | 5.087 | 5.098 | 1,052,191 | -0.10(-1.88%) |
Sep 19, 2003 | 5.161 | 5.196 | 5.098 | 5.196 | 1,213,651 | +0.04(+0.78%) |
Sep 18, 2003 | 5.075 | 5.156 | 5.052 | 5.156 | 1,682,356 | +0.14(+2.75%) |
Sep 17, 2003 | 5.081 | 5.087 | 4.995 | 5.018 | 1,711,095 | -0.09(-1.80%) |
Sep 16, 2003 | 5.093 | 5.144 | 5.024 | 5.110 | 3,484,720 | +0.02(+0.34%) |
Sep 15, 2003 | 5.196 | 5.219 | 5.081 | 5.093 | 900,833 | -0.12(-2.31%) |
Sep 12, 2003 | 5.167 | 5.213 | 5.133 | 5.213 | 945,248 | +0.07(+1.45%) |
Sep 11, 2003 | 5.207 | 5.248 | 5.139 | 5.139 | 1,687,582 | -0.01(-0.22%) |
Sep 10, 2003 | 5.225 | 5.265 | 5.104 | 5.150 | 3,942,104 | -0.10(-1.97%) |
Sep 09, 2003 | 5.196 | 5.253 | 5.110 | 5.253 | 1,770,141 | +0.02(+0.33%) |
Sep 08, 2003 | 5.156 | 5.242 | 5.139 | 5.236 | 1,432,067 | +0.12(+2.36%) |
Sep 05, 2003 | 5.190 | 5.196 | 5.110 | 5.116 | 1,012,479 | -0.07(-1.44%) |
Sep 04, 2003 | 5.110 | 5.190 | 5.081 | 5.190 | 1,899,901 | +0.09(+1.80%) |
Sep 03, 2003 | 5.075 | 5.219 | 4.989 | 5.098 | 5,581,788 | +0.06(+1.14%) |
Sep 02, 2003 | 4.892 | 5.052 | 4.834 | 5.041 | 3,945,239 | +0.17(+3.42%) |
Aug 29, 2003 | 4.863 | 4.880 | 4.794 | 4.874 | 1,808,633 | -0.01(-0.23%) |
Aug 28, 2003 | 4.811 | 4.892 | 4.806 | 4.886 | 2,090,449 | +0.05(+1.07%) |
Aug 27, 2003 | 4.725 | 4.863 | 4.719 | 4.834 | 2,464,228 | +0.10(+2.06%) |
Aug 26, 2003 | 4.725 | 4.794 | 4.702 | 4.737 | 2,706,158 | -0.01(-0.24%) |
Aug 25, 2003 | 4.725 | 4.771 | 4.685 | 4.748 | 1,068,738 | +0.02(+0.49%) |
Aug 22, 2003 | 4.851 | 4.880 | 4.696 | 4.725 | 1,474,217 | -0.14(-2.95%) |
Aug 21, 2003 | 4.840 | 4.903 | 4.777 | 4.869 | 2,558,109 | +0.06(+1.31%) |
Aug 20, 2003 | 4.742 | 4.834 | 4.742 | 4.806 | 2,149,494 | +0.06(+1.33%) |
Aug 19, 2003 | 4.748 | 4.788 | 4.714 | 4.742 | 1,017,530 | -0.01(-0.12%) |
Aug 18, 2003 | 4.691 | 4.788 | 4.662 | 4.748 | 918,947 | +0.04(+0.85%) |
Aug 15, 2003 | 4.800 | 4.823 | 4.656 | 4.708 | 1,565,659 | -0.09(-1.91%) |
Aug 14, 2003 | 4.714 | 4.823 | 4.645 | 4.800 | 3,869,299 | +0.10(+2.20%) |
Aug 13, 2003 | 4.731 | 4.771 | 4.656 | 4.696 | 1,630,975 | -0.11(-2.27%) |
Aug 12, 2003 | 4.714 | 4.811 | 4.696 | 4.806 | 5,200,345 | +0.09(+1.95%) |
Aug 11, 2003 | 4.691 | 4.834 | 4.650 | 4.714 | 1,618,086 | +0.01(+0.12%) |
Aug 08, 2003 | 4.673 | 4.714 | 4.633 | 4.708 | 1,885,619 | +0.06(+1.36%) |
Aug 07, 2003 | 4.691 | 4.696 | 4.616 | 4.645 | 2,337,777 | -0.02(-0.49%) |
Aug 06, 2003 | 4.622 | 4.702 | 4.593 | 4.668 | 2,246,161 | -0.01(-0.25%) |
Aug 05, 2003 | 4.691 | 4.737 | 4.622 | 4.679 | 2,614,716 | -0.01(-0.24%) |
Aug 04, 2003 | 4.605 | 4.702 | 4.593 | 4.691 | 2,178,407 | +0.10(+2.12%) |