Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.170 | 6.170 | 6.146 | 6.170 | 141,227 | -0.03(-0.51%) |
Oct 30, 2003 | 6.201 | 6.201 | 6.201 | 6.201 | 4,253 | +0.01(+0.23%) |
Oct 29, 2003 | 6.186 | 6.189 | 6.185 | 6.187 | 31,478 | +0.01(+0.19%) |
Oct 28, 2003 | 6.093 | 6.176 | 6.136 | 6.176 | 79,121 | +0.08(+1.35%) |
Oct 27, 2003 | 6.065 | 6.093 | 6.062 | 6.093 | 7,656 | +0.03(+0.48%) |
Oct 24, 2003 | 6.062 | 6.065 | 6.031 | 6.064 | 42,538 | -0.01(-0.19%) |
Oct 23, 2003 | 6.042 | 6.076 | 6.015 | 6.076 | 112,301 | -0.08(-1.24%) |
Oct 22, 2003 | 6.205 | 6.205 | 6.143 | 6.152 | 169,302 | -0.08(-1.23%) |
Oct 21, 2003 | 6.181 | 6.230 | 6.199 | 6.229 | 42,538 | +0.05(+0.76%) |
Oct 20, 2003 | 6.123 | 6.181 | 6.117 | 6.181 | 167,600 | +0.08(+1.35%) |
Oct 17, 2003 | 6.117 | 6.117 | 6.099 | 6.099 | 23,821 | -0.07(-1.18%) |
Oct 16, 2003 | 6.172 | 6.172 | 6.172 | 6.172 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 6.206 | 6.206 | 6.164 | 6.172 | 74,016 | -0.03(-0.53%) |
Oct 14, 2003 | 6.206 | 6.206 | 6.190 | 6.205 | 58,702 | -0.02(-0.28%) |
Oct 13, 2003 | 6.171 | 6.229 | 6.171 | 6.223 | 79,972 | +0.07(+1.09%) |
Oct 10, 2003 | 6.113 | 6.156 | 6.113 | 6.156 | 51,045 | -0.05(-0.80%) |
Oct 09, 2003 | 6.159 | 6.205 | 6.150 | 6.205 | 13,612 | +0.08(+1.34%) |
Oct 08, 2003 | 6.123 | 6.123 | 6.123 | 6.123 | 7,656 | +0.08(+1.36%) |
Oct 07, 2003 | 6.011 | 6.040 | 6.011 | 6.040 | 27,224 | -0.01(-0.10%) |
Oct 06, 2003 | 6.000 | 6.047 | 6.000 | 6.046 | 53,598 | -0.01(-0.10%) |
Oct 03, 2003 | 5.997 | 6.052 | 5.997 | 6.052 | 41,687 | +0.08(+1.28%) |
Oct 02, 2003 | 5.964 | 5.976 | 5.964 | 5.976 | 29,776 | +0.01(+0.14%) |
Oct 01, 2003 | 5.968 | 5.968 | 5.968 | 5.968 | 79,972 | +0.19(+3.21%) |
Sep 30, 2003 | 5.781 | 5.782 | 5.754 | 5.782 | 55,299 | -0.02(-0.30%) |
Sep 29, 2003 | 5.799 | 5.799 | 5.799 | 5.799 | 6,806 | -0.01(-0.20%) |
Sep 26, 2003 | 5.761 | 5.811 | 5.761 | 5.811 | 7,656 | -0.05(-0.78%) |
Sep 25, 2003 | 5.857 | 5.857 | 5.857 | 5.857 | 25,522 | -0.03(-0.48%) |
Sep 24, 2003 | 5.909 | 5.909 | 5.885 | 5.885 | 62,956 | -0.00(-0.04%) |
Sep 23, 2003 | 5.904 | 5.904 | 5.881 | 5.888 | 190,571 | -0.02(-0.38%) |
Sep 22, 2003 | 5.903 | 5.910 | 5.877 | 5.910 | 33,179 | -0.03(-0.44%) |
Sep 19, 2003 | 5.936 | 5.936 | 5.936 | 5.936 | 68,061 | -0.01(-0.14%) |
Sep 18, 2003 | 5.915 | 5.945 | 5.915 | 5.944 | 24,672 | +0.09(+1.49%) |
Sep 17, 2003 | 5.898 | 5.898 | 5.851 | 5.857 | 51,045 | -0.01(-0.24%) |
Sep 16, 2003 | 5.871 | 5.875 | 5.870 | 5.871 | 80,822 | +0.02(+0.40%) |
Sep 15, 2003 | 5.917 | 5.917 | 5.848 | 5.848 | 79,121 | -0.04(-0.62%) |
Sep 12, 2003 | 5.882 | 5.884 | 5.861 | 5.884 | 34,030 | +0.01(+0.16%) |
Sep 11, 2003 | 5.865 | 5.876 | 5.865 | 5.875 | 8,507 | +0.07(+1.24%) |
Sep 10, 2003 | 5.758 | 5.803 | 5.729 | 5.803 | 31,478 | +0.01(+0.22%) |
Sep 09, 2003 | 5.848 | 5.857 | 5.790 | 5.790 | 37,433 | -0.14(-2.38%) |
Sep 08, 2003 | 5.958 | 5.983 | 5.925 | 5.931 | 39,135 | +0.05(+0.92%) |
Sep 05, 2003 | 5.908 | 5.910 | 5.869 | 5.877 | 436,443 | -0.03(-0.54%) |
Sep 04, 2003 | 5.830 | 5.909 | 5.817 | 5.909 | 64,658 | +0.10(+1.68%) |
Sep 03, 2003 | 5.758 | 5.845 | 5.758 | 5.811 | 113,151 | +0.07(+1.27%) |
Sep 02, 2003 | 5.723 | 5.738 | 5.674 | 5.738 | 23,821 | +0.08(+1.41%) |
Aug 29, 2003 | 5.629 | 5.661 | 5.621 | 5.658 | 22,970 | +0.02(+0.33%) |
Aug 28, 2003 | 5.626 | 5.640 | 5.614 | 5.640 | 11,059 | +0.06(+1.05%) |
Aug 27, 2003 | 5.561 | 5.581 | 5.561 | 5.581 | 5,104 | +0.09(+1.56%) |
Aug 26, 2003 | 5.468 | 5.499 | 5.468 | 5.495 | 11,059 | -0.03(-0.60%) |
Aug 25, 2003 | 5.562 | 5.563 | 5.528 | 5.528 | 29,776 | -0.05(-0.91%) |
Aug 22, 2003 | 5.580 | 5.580 | 5.579 | 5.579 | 5,104 | +0.04(+0.70%) |
Aug 21, 2003 | 5.534 | 5.542 | 5.490 | 5.540 | 69,762 | +0.02(+0.43%) |
Aug 20, 2003 | 5.506 | 5.516 | 5.460 | 5.516 | 20,418 | +0.01(+0.21%) |
Aug 19, 2003 | 5.454 | 5.509 | 5.454 | 5.504 | 372,635 | +0.03(+0.60%) |
Aug 18, 2003 | 5.476 | 5.481 | 5.443 | 5.472 | 20,418 | +0.05(+0.95%) |
Aug 15, 2003 | 5.389 | 5.420 | 5.389 | 5.420 | 19,567 | +0.00(+0.00%) |
Aug 14, 2003 | 5.358 | 5.421 | 5.358 | 5.420 | 7,656 | +0.06(+1.16%) |
Aug 13, 2003 | 5.335 | 5.358 | 5.291 | 5.358 | 14,463 | +0.06(+1.06%) |
Aug 12, 2003 | 5.301 | 5.301 | 5.301 | 5.301 | 94,435 | -0.03(-0.53%) |
Aug 11, 2003 | 5.370 | 5.370 | 5.329 | 5.329 | 9,358 | -0.03(-0.55%) |
Aug 08, 2003 | 5.353 | 5.359 | 5.332 | 5.359 | 24,672 | +0.13(+2.40%) |
Aug 07, 2003 | 5.224 | 5.234 | 5.219 | 5.233 | 37,433 | +0.08(+1.62%) |
Aug 06, 2003 | 5.216 | 5.216 | 5.149 | 5.149 | 202,482 | -0.09(-1.77%) |
Aug 05, 2003 | 5.220 | 5.242 | 5.220 | 5.242 | 15,313 | +0.06(+1.09%) |
Aug 04, 2003 | 5.265 | 5.265 | 5.151 | 5.186 | 29,776 | -0.14(-2.58%) |