Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.010 | 7.010 | 6.926 | 6.960 | 583,216 | -0.03(-0.42%) |
Oct 30, 2003 | 6.951 | 7.015 | 6.951 | 6.989 | 954,741 | +0.29(+4.28%) |
Oct 29, 2003 | 6.673 | 6.770 | 6.647 | 6.702 | 1,442,531 | -0.18(-2.58%) |
Oct 28, 2003 | 6.740 | 6.884 | 6.740 | 6.879 | 1,112,917 | +0.13(+1.94%) |
Oct 27, 2003 | 6.702 | 6.761 | 6.689 | 6.749 | 715,345 | +0.07(+1.01%) |
Oct 24, 2003 | 6.715 | 6.761 | 6.681 | 6.681 | 751,101 | -0.14(-2.10%) |
Oct 23, 2003 | 6.753 | 6.884 | 6.715 | 6.825 | 981,262 | -0.20(-2.88%) |
Oct 22, 2003 | 7.078 | 7.078 | 7.019 | 7.027 | 932,009 | -0.08(-1.07%) |
Oct 21, 2003 | 7.019 | 7.137 | 6.998 | 7.103 | 1,168,800 | +0.14(+2.06%) |
Oct 20, 2003 | 6.998 | 7.002 | 6.947 | 6.960 | 766,492 | -0.02(-0.30%) |
Oct 17, 2003 | 6.989 | 7.053 | 6.968 | 6.981 | 804,142 | -0.05(-0.78%) |
Oct 16, 2003 | 7.074 | 7.074 | 7.032 | 7.036 | 916,854 | +0.07(+1.03%) |
Oct 15, 2003 | 6.968 | 6.989 | 6.951 | 6.964 | 1,332,186 | +0.08(+1.23%) |
Oct 14, 2003 | 6.879 | 6.896 | 6.867 | 6.879 | 567,114 | -0.02(-0.31%) |
Oct 13, 2003 | 6.715 | 6.917 | 6.715 | 6.901 | 718,187 | +0.24(+3.68%) |
Oct 10, 2003 | 6.673 | 6.736 | 6.639 | 6.656 | 357,317 | +0.03(+0.38%) |
Oct 09, 2003 | 6.651 | 6.694 | 6.580 | 6.630 | 903,831 | +0.24(+3.77%) |
Oct 08, 2003 | 6.470 | 6.470 | 6.461 | 6.390 | 406,333 | -0.03(-0.46%) |
Oct 07, 2003 | 6.381 | 6.449 | 6.343 | 6.419 | 1,017,017 | -0.00(-0.07%) |
Oct 06, 2003 | 6.314 | 6.440 | 6.314 | 6.423 | 637,204 | +0.15(+2.42%) |
Oct 03, 2003 | 6.166 | 6.292 | 6.166 | 6.271 | 470,030 | +0.15(+2.41%) |
Oct 02, 2003 | 6.098 | 6.132 | 6.052 | 6.124 | 357,080 | +0.08(+1.33%) |
Oct 01, 2003 | 5.955 | 6.056 | 5.946 | 6.043 | 636,731 | +0.05(+0.92%) |
Sep 30, 2003 | 6.115 | 6.119 | 5.976 | 5.988 | 402,781 | -0.08(-1.32%) |
Sep 29, 2003 | 6.005 | 6.060 | 5.942 | 6.069 | 435,695 | +0.14(+2.28%) |
Sep 26, 2003 | 6.039 | 6.039 | 5.934 | 5.934 | 740,208 | -0.13(-2.09%) |
Sep 25, 2003 | 6.149 | 6.153 | 6.039 | 6.060 | 462,452 | -0.08(-1.37%) |
Sep 24, 2003 | 6.229 | 6.242 | 6.107 | 6.145 | 432,617 | -0.00(-0.07%) |
Sep 23, 2003 | 6.124 | 6.157 | 6.124 | 6.149 | 1,351,840 | +0.02(+0.34%) |
Sep 22, 2003 | 6.166 | 6.166 | 6.124 | 6.128 | 934,614 | -0.04(-0.62%) |
Sep 19, 2003 | 6.212 | 6.267 | 6.166 | 6.166 | 1,873,964 | -0.05(-0.75%) |
Sep 18, 2003 | 6.157 | 6.229 | 6.157 | 6.212 | 1,299,509 | +0.04(+0.62%) |
Sep 17, 2003 | 6.166 | 6.212 | 6.166 | 6.174 | 636,020 | +0.01(+0.14%) |
Sep 16, 2003 | 6.098 | 6.178 | 6.102 | 6.166 | 582,742 | +0.07(+1.11%) |
Sep 15, 2003 | 6.124 | 6.132 | 6.048 | 6.098 | 820,717 | +0.00(+0.00%) |
Sep 12, 2003 | 6.086 | 6.136 | 6.077 | 6.098 | 1,034,776 | -0.03(-0.48%) |
Sep 11, 2003 | 6.094 | 6.157 | 6.094 | 6.128 | 988,365 | +0.03(+0.55%) |
Sep 10, 2003 | 6.145 | 6.200 | 6.081 | 6.094 | 590,320 | -0.19(-2.96%) |
Sep 09, 2003 | 6.301 | 6.335 | 6.254 | 6.280 | 474,292 | +0.06(+0.95%) |
Sep 08, 2003 | 6.200 | 6.229 | 6.166 | 6.221 | 374,840 | +0.05(+0.89%) |
Sep 05, 2003 | 6.115 | 6.204 | 6.098 | 6.166 | 1,311,112 | +0.08(+1.25%) |
Sep 04, 2003 | 6.081 | 6.166 | 6.018 | 6.090 | 2,057,003 | +0.01(+0.14%) |
Sep 03, 2003 | 6.018 | 6.119 | 6.018 | 6.081 | 1,769,302 | +0.02(+0.28%) |
Sep 02, 2003 | 6.166 | 6.166 | 6.010 | 6.064 | 1,271,567 | +0.04(+0.63%) |
Aug 29, 2003 | 5.976 | 6.073 | 5.976 | 6.026 | 393,073 | +0.06(+1.06%) |
Aug 28, 2003 | 5.934 | 6.014 | 5.934 | 5.963 | 769,334 | +0.13(+2.17%) |
Aug 27, 2003 | 5.773 | 5.849 | 5.773 | 5.836 | 410,358 | +0.07(+1.17%) |
Aug 26, 2003 | 5.743 | 5.819 | 5.710 | 5.769 | 525,676 | -0.00(-0.07%) |
Aug 25, 2003 | 5.857 | 5.857 | 5.752 | 5.773 | 842,028 | -0.05(-0.94%) |
Aug 22, 2003 | 5.891 | 5.912 | 5.828 | 5.828 | 1,240,074 | -0.05(-0.79%) |
Aug 21, 2003 | 5.849 | 5.912 | 5.828 | 5.874 | 957,346 | -0.04(-0.64%) |
Aug 20, 2003 | 5.879 | 5.925 | 5.870 | 5.912 | 1,753,437 | -0.01(-0.14%) |
Aug 19, 2003 | 5.963 | 5.963 | 5.870 | 5.921 | 797,749 | -0.04(-0.71%) |
Aug 18, 2003 | 5.912 | 5.988 | 5.912 | 5.963 | 297,646 | +0.18(+3.14%) |
Aug 15, 2003 | 5.769 | 5.807 | 5.748 | 5.781 | 269,705 | +0.03(+0.59%) |
Aug 14, 2003 | 5.693 | 5.756 | 5.693 | 5.748 | 583,453 | +0.05(+0.96%) |
Aug 13, 2003 | 5.680 | 5.697 | 5.659 | 5.693 | 304,513 | +0.05(+0.97%) |
Aug 12, 2003 | 5.617 | 5.638 | 5.579 | 5.638 | 337,664 | -0.00(-0.07%) |
Aug 11, 2003 | 5.617 | 5.672 | 5.596 | 5.642 | 677,459 | +0.03(+0.45%) |
Aug 08, 2003 | 5.634 | 5.680 | 5.617 | 5.617 | 348,793 | +0.03(+0.45%) |
Aug 07, 2003 | 5.583 | 5.591 | 5.537 | 5.591 | 413,673 | +0.00(+0.00%) |
Aug 06, 2003 | 5.570 | 5.591 | 5.507 | 5.591 | 489,447 | +0.12(+2.16%) |
Aug 05, 2003 | 5.461 | 5.545 | 5.461 | 5.473 | 678,643 | +0.02(+0.39%) |
Aug 04, 2003 | 5.532 | 5.549 | 5.448 | 5.452 | 439,957 | -0.10(-1.83%) |