Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.606 | 6.692 | 6.565 | 6.566 | 17,226 | -0.04(-0.63%) |
Oct 30, 2003 | 6.599 | 6.730 | 6.572 | 6.607 | 19,305 | +0.01(+0.13%) |
Oct 29, 2003 | 6.523 | 6.607 | 6.417 | 6.599 | 19,305 | +0.08(+1.16%) |
Oct 28, 2003 | 6.488 | 6.683 | 6.397 | 6.523 | 40,393 | -0.16(-2.44%) |
Oct 27, 2003 | 6.449 | 6.734 | 6.355 | 6.686 | 25,840 | +0.33(+5.13%) |
Oct 24, 2003 | 6.155 | 6.481 | 6.040 | 6.360 | 30,295 | +0.17(+2.72%) |
Oct 23, 2003 | 6.368 | 6.422 | 5.894 | 6.192 | 90,291 | -0.27(-4.24%) |
Oct 22, 2003 | 6.675 | 6.734 | 6.421 | 6.466 | 28,810 | -0.18(-2.76%) |
Oct 21, 2003 | 6.619 | 6.698 | 6.550 | 6.650 | 19,293 | +0.03(+0.46%) |
Oct 20, 2003 | 6.501 | 6.629 | 6.501 | 6.619 | 25,840 | +0.12(+1.81%) |
Oct 17, 2003 | 6.436 | 6.604 | 6.403 | 6.501 | 21,702 | +0.07(+1.10%) |
Oct 16, 2003 | 6.229 | 6.414 | 6.227 | 6.431 | 79,171 | +0.20(+3.25%) |
Oct 15, 2003 | 6.480 | 6.480 | 6.156 | 6.229 | 48,561 | -0.21(-3.25%) |
Oct 14, 2003 | 6.431 | 6.515 | 6.392 | 6.437 | 31,756 | +0.01(+0.10%) |
Oct 13, 2003 | 6.229 | 6.431 | 6.185 | 6.431 | 55,541 | +0.24(+3.95%) |
Oct 10, 2003 | 6.136 | 6.187 | 6.065 | 6.187 | 179,502 | +0.09(+1.41%) |
Oct 09, 2003 | 6.145 | 6.161 | 6.067 | 6.101 | 138,128 | -0.04(-0.71%) |
Oct 08, 2003 | 6.102 | 6.145 | 6.034 | 6.145 | 33,562 | +0.07(+1.19%) |
Oct 07, 2003 | 6.035 | 6.099 | 5.996 | 6.072 | 177,613 | +0.05(+0.90%) |
Oct 06, 2003 | 6.259 | 6.259 | 5.863 | 6.018 | 87,618 | -0.07(-1.11%) |
Oct 03, 2003 | 6.229 | 6.311 | 6.069 | 6.086 | 20,853 | -0.11(-1.77%) |
Oct 02, 2003 | 6.229 | 6.316 | 5.954 | 6.195 | 52,532 | -0.08(-1.21%) |
Oct 01, 2003 | 5.848 | 6.309 | 5.783 | 6.271 | 25,709 | +0.54(+9.40%) |
Sep 30, 2003 | 5.884 | 5.887 | 5.666 | 5.732 | 13,662 | -0.13(-2.18%) |
Sep 29, 2003 | 5.559 | 5.860 | 5.557 | 5.860 | 25,762 | +0.16(+2.84%) |
Sep 26, 2003 | 5.550 | 5.784 | 5.304 | 5.698 | 30,295 | +0.15(+2.64%) |
Sep 25, 2003 | 5.774 | 5.808 | 5.387 | 5.552 | 35,997 | -0.25(-4.32%) |
Sep 24, 2003 | 5.889 | 5.892 | 5.756 | 5.803 | 9,504 | -0.09(-1.46%) |
Sep 23, 2003 | 5.851 | 5.934 | 5.779 | 5.889 | 55,481 | +0.06(+1.10%) |
Sep 22, 2003 | 5.808 | 5.892 | 5.475 | 5.825 | 28,427 | +0.02(+0.29%) |
Sep 19, 2003 | 5.568 | 5.892 | 5.404 | 5.808 | 13,959 | +0.25(+4.55%) |
Sep 18, 2003 | 5.508 | 5.618 | 5.387 | 5.555 | 28,513 | +0.03(+0.50%) |
Sep 17, 2003 | 5.650 | 5.722 | 5.387 | 5.528 | 56,135 | -0.24(-4.13%) |
Sep 16, 2003 | 5.308 | 5.848 | 5.303 | 5.766 | 66,245 | +0.46(+8.59%) |
Sep 15, 2003 | 5.264 | 5.436 | 5.251 | 5.310 | 34,156 | +0.08(+1.55%) |
Sep 12, 2003 | 5.219 | 5.269 | 5.217 | 5.229 | 33,562 | +0.03(+0.65%) |
Sep 11, 2003 | 5.220 | 5.254 | 5.092 | 5.195 | 27,028 | -0.01(-0.13%) |
Sep 10, 2003 | 5.092 | 5.242 | 5.060 | 5.202 | 89,697 | +0.12(+2.42%) |
Sep 09, 2003 | 4.936 | 5.177 | 4.936 | 5.079 | 54,650 | +0.05(+0.90%) |
Sep 08, 2003 | 5.000 | 5.050 | 4.966 | 5.033 | 59,699 | +0.05(+0.91%) |
Sep 05, 2003 | 4.986 | 5.044 | 4.868 | 4.988 | 84,648 | +0.00(+0.00%) |
Sep 04, 2003 | 5.008 | 5.008 | 4.882 | 4.988 | 11,880 | +0.00(+0.00%) |
Sep 03, 2003 | 4.909 | 5.008 | 4.909 | 4.988 | 66,530 | +0.03(+0.51%) |
Sep 02, 2003 | 4.779 | 4.983 | 4.714 | 4.963 | 63,857 | +0.23(+4.84%) |
Aug 29, 2003 | 4.680 | 4.779 | 4.680 | 4.734 | 26,731 | +0.02(+0.43%) |
Aug 28, 2003 | 4.692 | 4.781 | 4.663 | 4.714 | 38,314 | +0.00(+0.00%) |
Aug 27, 2003 | 4.749 | 4.749 | 4.663 | 4.714 | 45,739 | -0.02(-0.36%) |
Aug 26, 2003 | 4.673 | 4.744 | 4.596 | 4.730 | 33,562 | +0.10(+2.19%) |
Aug 25, 2003 | 4.700 | 4.734 | 4.562 | 4.629 | 30,592 | +0.02(+0.43%) |
Aug 22, 2003 | 4.831 | 4.831 | 4.604 | 4.609 | 81,975 | -0.22(-4.62%) |
Aug 21, 2003 | 4.833 | 4.882 | 4.767 | 4.833 | 95,935 | +0.08(+1.62%) |
Aug 20, 2003 | 4.890 | 4.890 | 4.756 | 4.756 | 80,787 | -0.10(-2.11%) |
Aug 19, 2003 | 4.988 | 5.000 | 4.826 | 4.858 | 51,680 | -0.11(-2.20%) |
Aug 18, 2003 | 4.916 | 5.023 | 4.842 | 4.968 | 64,154 | -0.02(-0.41%) |
Aug 15, 2003 | 5.008 | 5.008 | 4.916 | 4.988 | 20,790 | +0.01(+0.20%) |
Aug 14, 2003 | 4.988 | 4.995 | 4.975 | 4.978 | 45,739 | -0.01(-0.19%) |
Aug 13, 2003 | 4.924 | 4.991 | 4.907 | 4.987 | 203,750 | +0.09(+1.80%) |
Aug 12, 2003 | 4.939 | 4.939 | 4.868 | 4.899 | 42,769 | +0.06(+1.15%) |
Aug 11, 2003 | 4.969 | 5.003 | 4.754 | 4.843 | 64,748 | -0.14(-2.90%) |
Aug 08, 2003 | 4.966 | 5.028 | 4.949 | 4.988 | 45,739 | +0.02(+0.34%) |
Aug 07, 2003 | 5.050 | 5.050 | 4.966 | 4.971 | 149,100 | -0.07(-1.44%) |
Aug 06, 2003 | 5.104 | 5.104 | 4.966 | 5.044 | 38,017 | +0.09(+1.84%) |
Aug 05, 2003 | 5.104 | 5.104 | 4.882 | 4.953 | 91,182 | -0.10(-1.93%) |
Aug 04, 2003 | 5.050 | 5.134 | 5.042 | 5.050 | 47,819 | -0.01(-0.13%) |