Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.299 | 6.317 | 6.249 | 6.317 | 57,838 | +0.02(+0.31%) |
Oct 30, 2003 | 6.326 | 6.338 | 6.283 | 6.297 | 50,015 | +0.01(+0.09%) |
Oct 29, 2003 | 6.090 | 6.292 | 6.090 | 6.292 | 71,809 | +0.19(+3.17%) |
Oct 28, 2003 | 6.143 | 6.156 | 6.038 | 6.098 | 100,030 | -0.03(-0.50%) |
Oct 27, 2003 | 5.945 | 6.129 | 5.945 | 6.129 | 52,809 | +0.17(+2.79%) |
Oct 24, 2003 | 6.048 | 6.048 | 5.930 | 5.962 | 118,750 | -0.11(-1.77%) |
Oct 23, 2003 | 6.192 | 6.192 | 6.070 | 6.070 | 64,823 | -0.13(-2.11%) |
Oct 22, 2003 | 6.340 | 6.340 | 6.200 | 6.200 | 75,162 | -0.16(-2.48%) |
Oct 21, 2003 | 6.351 | 6.415 | 6.342 | 6.358 | 104,500 | +0.05(+0.79%) |
Oct 20, 2003 | 6.226 | 6.322 | 6.224 | 6.308 | 69,294 | +0.09(+1.50%) |
Oct 17, 2003 | 6.299 | 6.315 | 6.202 | 6.215 | 65,103 | -0.11(-1.67%) |
Oct 16, 2003 | 6.397 | 6.397 | 6.304 | 6.320 | 74,044 | -0.09(-1.34%) |
Oct 15, 2003 | 6.299 | 6.406 | 6.245 | 6.406 | 60,073 | +0.12(+1.88%) |
Oct 14, 2003 | 6.261 | 6.299 | 6.245 | 6.288 | 63,706 | +0.03(+0.40%) |
Oct 13, 2003 | 6.129 | 6.236 | 6.129 | 6.263 | 43,309 | +0.12(+1.89%) |
Oct 10, 2003 | 6.156 | 6.156 | 6.064 | 6.147 | 137,750 | -0.03(-0.43%) |
Oct 09, 2003 | 6.263 | 6.362 | 6.156 | 6.174 | 146,412 | -0.08(-1.29%) |
Oct 08, 2003 | 6.362 | 6.362 | 6.229 | 6.254 | 104,221 | -0.15(-2.35%) |
Oct 07, 2003 | 6.308 | 6.404 | 6.299 | 6.404 | 81,588 | +0.09(+1.39%) |
Oct 06, 2003 | 6.209 | 6.317 | 6.200 | 6.317 | 56,720 | +0.09(+1.44%) |
Oct 03, 2003 | 6.156 | 6.234 | 6.156 | 6.227 | 122,103 | +0.12(+1.99%) |
Oct 02, 2003 | 6.048 | 6.109 | 6.016 | 6.106 | 80,750 | +0.05(+0.80%) |
Oct 01, 2003 | 5.710 | 6.057 | 5.710 | 6.057 | 111,485 | +0.37(+6.41%) |
Sep 30, 2003 | 5.921 | 5.921 | 5.690 | 5.692 | 176,868 | -0.25(-4.16%) |
Sep 29, 2003 | 5.762 | 5.941 | 5.673 | 5.939 | 188,324 | +0.18(+3.07%) |
Sep 26, 2003 | 5.907 | 5.907 | 5.751 | 5.762 | 149,765 | -0.21(-3.45%) |
Sep 25, 2003 | 6.156 | 6.159 | 5.966 | 5.968 | 98,074 | -0.19(-3.05%) |
Sep 24, 2003 | 6.344 | 6.345 | 6.156 | 6.156 | 141,103 | -0.20(-3.10%) |
Sep 23, 2003 | 6.353 | 6.390 | 6.353 | 6.353 | 115,956 | -0.04(-0.56%) |
Sep 22, 2003 | 6.464 | 6.464 | 6.326 | 6.388 | 189,442 | -0.07(-1.03%) |
Sep 19, 2003 | 6.335 | 6.442 | 6.317 | 6.455 | 162,339 | +0.09(+1.38%) |
Sep 18, 2003 | 6.335 | 6.415 | 6.335 | 6.367 | 196,986 | +0.01(+0.20%) |
Sep 17, 2003 | 6.397 | 6.431 | 6.353 | 6.354 | 73,485 | -0.09(-1.36%) |
Sep 16, 2003 | 6.258 | 6.442 | 6.294 | 6.442 | 157,868 | +0.18(+2.95%) |
Sep 15, 2003 | 6.236 | 6.319 | 6.231 | 6.258 | 53,926 | -0.01(-0.23%) |
Sep 12, 2003 | 6.308 | 6.308 | 6.102 | 6.272 | 103,103 | -0.08(-1.21%) |
Sep 11, 2003 | 6.301 | 6.349 | 6.270 | 6.349 | 39,397 | +0.03(+0.51%) |
Sep 10, 2003 | 6.351 | 6.401 | 6.290 | 6.317 | 76,000 | -0.05(-0.81%) |
Sep 09, 2003 | 6.424 | 6.424 | 6.335 | 6.369 | 38,838 | -0.08(-1.28%) |
Sep 08, 2003 | 6.399 | 6.505 | 6.392 | 6.451 | 118,191 | +0.04(+0.70%) |
Sep 05, 2003 | 6.424 | 6.505 | 6.319 | 6.406 | 74,323 | -0.04(-0.56%) |
Sep 04, 2003 | 6.460 | 6.496 | 6.396 | 6.442 | 75,721 | -0.00(-0.06%) |
Sep 03, 2003 | 6.523 | 6.528 | 6.442 | 6.446 | 166,250 | -0.03(-0.50%) |
Sep 02, 2003 | 6.356 | 6.496 | 6.356 | 6.478 | 83,265 | +0.10(+1.63%) |
Aug 29, 2003 | 6.251 | 6.444 | 6.243 | 6.374 | 62,029 | +0.11(+1.68%) |
Aug 28, 2003 | 6.222 | 6.272 | 6.190 | 6.268 | 53,088 | +0.06(+1.04%) |
Aug 27, 2003 | 6.199 | 6.218 | 6.161 | 6.204 | 63,706 | -0.02(-0.34%) |
Aug 26, 2003 | 6.192 | 6.226 | 6.068 | 6.226 | 60,073 | +0.03(+0.43%) |
Aug 25, 2003 | 6.184 | 6.200 | 6.109 | 6.199 | 63,706 | +0.01(+0.23%) |
Aug 22, 2003 | 6.460 | 6.494 | 6.184 | 6.184 | 96,397 | -0.26(-4.00%) |
Aug 21, 2003 | 6.453 | 6.487 | 6.401 | 6.442 | 125,456 | +0.01(+0.14%) |
Aug 20, 2003 | 6.381 | 6.469 | 6.335 | 6.433 | 65,103 | +0.05(+0.81%) |
Aug 19, 2003 | 6.174 | 6.381 | 6.174 | 6.381 | 133,280 | +0.19(+3.06%) |
Aug 18, 2003 | 6.124 | 6.226 | 6.124 | 6.192 | 90,529 | +0.07(+1.11%) |
Aug 15, 2003 | 6.120 | 6.147 | 6.102 | 6.124 | 33,809 | +0.01(+0.20%) |
Aug 14, 2003 | 6.190 | 6.209 | 6.111 | 6.111 | 70,132 | -0.08(-1.27%) |
Aug 13, 2003 | 6.174 | 6.190 | 6.111 | 6.190 | 111,765 | +0.20(+3.25%) |
Aug 12, 2003 | 5.923 | 6.011 | 5.869 | 5.995 | 43,029 | +0.07(+1.21%) |
Aug 11, 2003 | 5.893 | 5.923 | 5.841 | 5.923 | 39,956 | +0.03(+0.52%) |
Aug 08, 2003 | 5.966 | 5.966 | 5.871 | 5.893 | 57,279 | -0.07(-1.23%) |
Aug 07, 2003 | 5.780 | 5.995 | 5.689 | 5.966 | 136,353 | +0.20(+3.54%) |
Aug 06, 2003 | 5.844 | 5.866 | 5.762 | 5.762 | 74,603 | -0.11(-1.86%) |
Aug 05, 2003 | 6.027 | 6.036 | 5.871 | 5.871 | 58,676 | -0.16(-2.64%) |
Aug 04, 2003 | 6.022 | 6.048 | 5.968 | 6.030 | 128,250 | +0.04(+0.60%) |