Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.954 | 5.968 | 5.889 | 5.968 | 461,013 | +0.03(+0.46%) |
Oct 30, 2003 | 5.883 | 5.941 | 5.875 | 5.941 | 704,395 | +0.06(+1.07%) |
Oct 29, 2003 | 5.888 | 5.901 | 5.859 | 5.878 | 405,359 | -0.02(-0.33%) |
Oct 28, 2003 | 5.981 | 5.981 | 5.872 | 5.897 | 296,820 | -0.07(-1.13%) |
Oct 27, 2003 | 5.859 | 5.974 | 5.859 | 5.965 | 250,027 | +0.11(+1.81%) |
Oct 24, 2003 | 5.859 | 5.917 | 5.835 | 5.859 | 425,018 | -0.01(-0.19%) |
Oct 23, 2003 | 5.875 | 5.909 | 5.836 | 5.870 | 407,297 | -0.01(-0.25%) |
Oct 22, 2003 | 6.059 | 6.059 | 5.883 | 5.885 | 492,301 | -0.19(-3.12%) |
Oct 21, 2003 | 6.194 | 6.194 | 6.040 | 6.074 | 448,000 | -0.13(-2.10%) |
Oct 20, 2003 | 6.340 | 6.340 | 6.169 | 6.204 | 649,295 | -0.14(-2.28%) |
Oct 17, 2003 | 6.210 | 6.348 | 6.140 | 6.348 | 950,546 | +0.15(+2.36%) |
Oct 16, 2003 | 6.220 | 6.300 | 6.202 | 6.202 | 2,902,032 | +0.35(+5.92%) |
Oct 15, 2003 | 5.878 | 5.878 | 5.763 | 5.856 | 947,777 | -0.02(-0.33%) |
Oct 14, 2003 | 5.960 | 5.966 | 5.875 | 5.875 | 657,048 | -0.09(-1.43%) |
Oct 13, 2003 | 5.955 | 6.026 | 5.944 | 5.960 | 290,729 | +0.00(+0.08%) |
Oct 10, 2003 | 5.976 | 5.987 | 5.947 | 5.955 | 254,180 | -0.03(-0.54%) |
Oct 09, 2003 | 6.003 | 6.035 | 5.949 | 5.987 | 462,398 | +0.01(+0.16%) |
Oct 08, 2003 | 6.043 | 6.051 | 5.934 | 5.978 | 436,093 | -0.05(-0.88%) |
Oct 07, 2003 | 6.010 | 6.016 | 5.971 | 6.031 | 400,929 | +0.02(+0.35%) |
Oct 06, 2003 | 6.019 | 6.023 | 6.000 | 6.010 | 372,964 | +0.03(+0.48%) |
Oct 03, 2003 | 5.947 | 6.011 | 5.947 | 5.981 | 485,933 | +0.07(+1.11%) |
Oct 02, 2003 | 6.050 | 6.066 | 5.909 | 5.915 | 672,830 | -0.15(-2.41%) |
Oct 01, 2003 | 5.852 | 6.074 | 5.852 | 6.061 | 279,653 | +0.21(+3.62%) |
Sep 30, 2003 | 5.936 | 5.936 | 5.807 | 5.849 | 287,960 | -0.09(-1.49%) |
Sep 29, 2003 | 5.859 | 5.939 | 5.795 | 5.937 | 345,552 | +0.07(+1.12%) |
Sep 26, 2003 | 5.989 | 5.989 | 5.870 | 5.872 | 357,735 | -0.11(-1.82%) |
Sep 25, 2003 | 6.202 | 6.207 | 5.998 | 5.981 | 440,800 | -0.20(-3.25%) |
Sep 24, 2003 | 6.289 | 6.308 | 6.180 | 6.181 | 423,911 | -0.11(-1.79%) |
Sep 23, 2003 | 6.228 | 6.294 | 6.204 | 6.294 | 240,336 | +0.06(+0.93%) |
Sep 22, 2003 | 6.310 | 6.310 | 6.217 | 6.236 | 209,601 | -0.10(-1.52%) |
Sep 19, 2003 | 6.300 | 6.356 | 6.300 | 6.332 | 291,559 | +0.01(+0.15%) |
Sep 18, 2003 | 6.247 | 6.324 | 6.247 | 6.323 | 140,380 | +0.07(+1.10%) |
Sep 17, 2003 | 6.292 | 6.297 | 6.230 | 6.254 | 163,362 | -0.05(-0.79%) |
Sep 16, 2003 | 6.294 | 6.323 | 6.244 | 6.303 | 415,604 | +0.01(+0.15%) |
Sep 15, 2003 | 6.263 | 6.334 | 6.230 | 6.294 | 511,406 | +0.03(+0.49%) |
Sep 12, 2003 | 6.199 | 6.316 | 6.172 | 6.263 | 467,658 | +0.05(+0.83%) |
Sep 11, 2003 | 6.103 | 6.220 | 6.093 | 6.212 | 271,624 | +0.11(+1.87%) |
Sep 10, 2003 | 6.177 | 6.177 | 6.098 | 6.098 | 219,016 | -0.09(-1.43%) |
Sep 09, 2003 | 6.260 | 6.260 | 6.169 | 6.186 | 236,736 | -0.08(-1.28%) |
Sep 08, 2003 | 6.252 | 6.397 | 6.250 | 6.267 | 332,262 | +0.01(+0.18%) |
Sep 05, 2003 | 6.413 | 6.416 | 6.247 | 6.255 | 281,868 | -0.16(-2.55%) |
Sep 04, 2003 | 6.389 | 6.421 | 6.381 | 6.419 | 347,767 | +0.03(+0.48%) |
Sep 03, 2003 | 6.372 | 6.421 | 6.358 | 6.389 | 479,288 | +0.03(+0.45%) |
Sep 02, 2003 | 6.241 | 6.372 | 6.241 | 6.360 | 320,909 | +0.13(+2.17%) |
Aug 29, 2003 | 6.156 | 6.262 | 6.148 | 6.225 | 163,362 | +0.06(+1.04%) |
Aug 28, 2003 | 6.153 | 6.162 | 6.039 | 6.161 | 352,474 | +0.01(+0.18%) |
Aug 27, 2003 | 6.140 | 6.161 | 6.111 | 6.149 | 223,169 | +0.02(+0.29%) |
Aug 26, 2003 | 6.140 | 6.156 | 6.045 | 6.132 | 361,334 | -0.02(-0.26%) |
Aug 25, 2003 | 6.292 | 6.297 | 6.138 | 6.148 | 434,432 | -0.15(-2.37%) |
Aug 22, 2003 | 6.408 | 6.419 | 6.276 | 6.297 | 330,046 | -0.12(-1.80%) |
Aug 21, 2003 | 6.316 | 6.419 | 6.316 | 6.413 | 278,546 | +0.10(+1.55%) |
Aug 20, 2003 | 6.332 | 6.332 | 6.281 | 6.315 | 443,846 | -0.03(-0.51%) |
Aug 19, 2003 | 6.324 | 6.485 | 6.265 | 6.347 | 1,127,199 | +0.17(+2.81%) |
Aug 18, 2003 | 5.931 | 6.178 | 5.931 | 6.173 | 570,660 | +0.24(+4.09%) |
Aug 15, 2003 | 5.947 | 5.963 | 5.923 | 5.931 | 99,401 | -0.01(-0.14%) |
Aug 14, 2003 | 5.915 | 5.941 | 5.904 | 5.939 | 284,084 | +0.02(+0.41%) |
Aug 13, 2003 | 5.819 | 5.915 | 5.819 | 5.915 | 227,322 | +0.09(+1.54%) |
Aug 12, 2003 | 5.730 | 5.827 | 5.722 | 5.825 | 196,034 | +0.09(+1.60%) |
Aug 11, 2003 | 5.698 | 5.745 | 5.679 | 5.734 | 173,053 | +0.05(+0.90%) |
Aug 08, 2003 | 5.698 | 5.722 | 5.666 | 5.682 | 308,173 | +0.00(+0.00%) |
Aug 07, 2003 | 5.746 | 5.746 | 5.673 | 5.682 | 329,770 | -0.07(-1.28%) |
Aug 06, 2003 | 5.811 | 5.815 | 5.746 | 5.756 | 251,411 | -0.06(-0.99%) |
Aug 05, 2003 | 5.803 | 5.814 | 5.763 | 5.814 | 311,495 | +0.02(+0.30%) |
Aug 04, 2003 | 5.859 | 5.859 | 5.708 | 5.796 | 323,401 | -0.05(-0.80%) |