Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.037 | 7.071 | 7.012 | 7.014 | 272,914 | +0.04(+0.60%) |
Oct 30, 2003 | 7.022 | 7.029 | 6.925 | 6.972 | 317,530 | -0.04(-0.60%) |
Oct 29, 2003 | 6.896 | 7.054 | 6.847 | 7.014 | 1,879,078 | +0.12(+1.68%) |
Oct 28, 2003 | 6.835 | 6.898 | 6.812 | 6.898 | 173,241 | +0.07(+1.02%) |
Oct 27, 2003 | 6.845 | 6.890 | 6.828 | 6.828 | 260,574 | +0.00(+0.03%) |
Oct 24, 2003 | 6.879 | 6.879 | 6.763 | 6.826 | 201,245 | -0.04(-0.58%) |
Oct 23, 2003 | 6.839 | 6.879 | 6.837 | 6.866 | 224,502 | -0.03(-0.37%) |
Oct 22, 2003 | 6.822 | 6.917 | 6.822 | 6.892 | 386,352 | +0.07(+0.99%) |
Oct 21, 2003 | 6.757 | 6.860 | 6.757 | 6.824 | 219,755 | +0.01(+0.15%) |
Oct 20, 2003 | 6.784 | 6.822 | 6.748 | 6.814 | 355,501 | +0.03(+0.43%) |
Oct 17, 2003 | 6.831 | 6.835 | 6.750 | 6.784 | 153,306 | -0.07(-0.95%) |
Oct 16, 2003 | 6.898 | 6.900 | 6.839 | 6.849 | 442,834 | -0.05(-0.79%) |
Oct 15, 2003 | 6.790 | 6.955 | 6.790 | 6.904 | 837,255 | +0.14(+2.06%) |
Oct 14, 2003 | 6.675 | 6.721 | 6.675 | 6.765 | 581,427 | +0.11(+1.61%) |
Oct 13, 2003 | 6.660 | 6.660 | 6.660 | 6.658 | 107,742 | -0.00(-0.03%) |
Oct 10, 2003 | 6.523 | 6.687 | 6.618 | 6.660 | 703,883 | +0.14(+2.10%) |
Oct 09, 2003 | 6.447 | 6.569 | 6.447 | 6.523 | 506,435 | +0.16(+2.52%) |
Oct 08, 2003 | 6.342 | 6.403 | 6.342 | 6.363 | 253,454 | +0.02(+0.30%) |
Oct 07, 2003 | 6.222 | 6.394 | 6.279 | 6.344 | 387,301 | +0.12(+1.96%) |
Oct 06, 2003 | 6.156 | 6.245 | 6.156 | 6.222 | 192,227 | +0.08(+1.27%) |
Oct 03, 2003 | 6.224 | 6.232 | 6.131 | 6.144 | 235,893 | -0.06(-1.02%) |
Oct 02, 2003 | 6.171 | 6.220 | 6.169 | 6.207 | 464,192 | +0.09(+1.45%) |
Oct 01, 2003 | 5.994 | 6.118 | 5.994 | 6.118 | 218,806 | +0.16(+2.61%) |
Sep 30, 2003 | 6.015 | 6.017 | 5.965 | 5.962 | 257,726 | -0.04(-0.70%) |
Sep 29, 2003 | 6.013 | 6.036 | 6.005 | 6.005 | 231,147 | +0.00(+0.00%) |
Sep 26, 2003 | 6.015 | 6.015 | 5.988 | 6.005 | 268,643 | -0.04(-0.59%) |
Sep 25, 2003 | 6.051 | 6.059 | 6.017 | 6.040 | 180,361 | -0.05(-0.83%) |
Sep 24, 2003 | 6.080 | 6.091 | 6.074 | 6.091 | 122,930 | +0.02(+0.38%) |
Sep 23, 2003 | 6.003 | 6.072 | 5.986 | 6.068 | 169,919 | +0.02(+0.35%) |
Sep 22, 2003 | 6.093 | 6.099 | 6.043 | 6.047 | 176,089 | -0.05(-0.76%) |
Sep 19, 2003 | 6.110 | 6.150 | 6.095 | 6.093 | 312,784 | +0.03(+0.49%) |
Sep 18, 2003 | 6.015 | 6.068 | 6.005 | 6.064 | 228,773 | +0.06(+1.02%) |
Sep 17, 2003 | 5.981 | 6.011 | 5.973 | 6.003 | 163,274 | +0.03(+0.46%) |
Sep 16, 2003 | 5.965 | 5.975 | 5.941 | 5.975 | 250,132 | -0.01(-0.14%) |
Sep 15, 2003 | 5.962 | 5.988 | 5.941 | 5.984 | 108,216 | +0.04(+0.67%) |
Sep 12, 2003 | 5.897 | 5.973 | 5.891 | 5.944 | 152,832 | +0.05(+0.86%) |
Sep 11, 2003 | 5.962 | 5.962 | 5.863 | 5.893 | 385,403 | -0.07(-1.24%) |
Sep 10, 2003 | 5.946 | 6.011 | 5.946 | 5.967 | 254,404 | -0.01(-0.14%) |
Sep 09, 2003 | 6.003 | 6.003 | 5.941 | 5.975 | 127,202 | +0.01(+0.14%) |
Sep 08, 2003 | 6.015 | 6.015 | 5.948 | 5.967 | 172,292 | -0.05(-0.91%) |
Sep 05, 2003 | 6.005 | 6.053 | 5.977 | 6.021 | 130,049 | +0.01(+0.18%) |
Sep 04, 2003 | 6.007 | 6.038 | 5.967 | 6.011 | 206,466 | +0.02(+0.32%) |
Sep 03, 2003 | 5.984 | 6.028 | 5.975 | 5.992 | 255,353 | +0.03(+0.42%) |
Sep 02, 2003 | 5.937 | 5.969 | 5.914 | 5.967 | 314,208 | +0.03(+0.43%) |
Aug 29, 2003 | 5.948 | 6.000 | 5.910 | 5.941 | 406,761 | +0.00(+0.00%) |
Aug 28, 2003 | 5.887 | 5.981 | 5.847 | 5.941 | 495,043 | +0.07(+1.18%) |
Aug 27, 2003 | 5.872 | 5.891 | 5.817 | 5.872 | 183,683 | +0.00(+0.04%) |
Aug 26, 2003 | 5.788 | 5.914 | 5.788 | 5.870 | 271,491 | +0.08(+1.42%) |
Aug 25, 2003 | 5.729 | 5.813 | 5.716 | 5.788 | 167,071 | +0.07(+1.14%) |
Aug 22, 2003 | 5.769 | 5.769 | 5.676 | 5.722 | 189,853 | -0.05(-0.80%) |
Aug 21, 2003 | 5.794 | 5.828 | 5.754 | 5.769 | 320,853 | -0.02(-0.40%) |
Aug 20, 2003 | 5.855 | 5.874 | 5.756 | 5.792 | 182,734 | -0.11(-1.79%) |
Aug 19, 2003 | 5.851 | 5.933 | 5.830 | 5.897 | 379,707 | +0.04(+0.61%) |
Aug 18, 2003 | 5.826 | 5.868 | 5.826 | 5.861 | 178,937 | +0.04(+0.61%) |
Aug 15, 2003 | 5.788 | 5.826 | 5.773 | 5.826 | 115,810 | +0.05(+0.91%) |
Aug 14, 2003 | 5.863 | 5.863 | 5.741 | 5.773 | 261,523 | -0.12(-2.07%) |
Aug 13, 2003 | 5.832 | 5.899 | 5.832 | 5.895 | 524,945 | +0.07(+1.16%) |
Aug 12, 2003 | 5.807 | 5.857 | 5.794 | 5.828 | 135,745 | +0.02(+0.36%) |
Aug 11, 2003 | 5.651 | 5.828 | 5.651 | 5.807 | 367,841 | +0.18(+3.14%) |
Aug 08, 2003 | 5.600 | 5.668 | 5.600 | 5.630 | 363,570 | +0.04(+0.64%) |
Aug 07, 2003 | 5.491 | 5.604 | 5.491 | 5.594 | 257,726 | +0.09(+1.69%) |
Aug 06, 2003 | 5.488 | 5.537 | 5.427 | 5.501 | 368,316 | -0.05(-0.99%) |
Aug 05, 2003 | 5.600 | 5.630 | 5.547 | 5.556 | 263,896 | -0.02(-0.38%) |
Aug 04, 2003 | 5.625 | 5.653 | 5.564 | 5.577 | 96,825 | -0.07(-1.30%) |