Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.558 | 5.889 | 5.535 | 5.822 | 6,502,786 | +0.29(+5.30%) |
Oct 30, 2003 | 5.519 | 5.544 | 5.433 | 5.529 | 3,168,292 | +0.01(+0.18%) |
Oct 29, 2003 | 5.496 | 5.625 | 5.470 | 5.519 | 6,773,723 | +0.17(+3.12%) |
Oct 28, 2003 | 5.317 | 5.374 | 5.228 | 5.352 | 2,175,327 | +0.02(+0.46%) |
Oct 27, 2003 | 5.356 | 5.435 | 5.242 | 5.327 | 2,727,271 | -0.04(-0.72%) |
Oct 24, 2003 | 5.386 | 5.409 | 5.273 | 5.366 | 1,752,053 | -0.04(-0.75%) |
Oct 23, 2003 | 5.460 | 5.496 | 5.391 | 5.407 | 2,927,372 | -0.06(-1.08%) |
Oct 22, 2003 | 5.539 | 5.574 | 5.437 | 5.466 | 2,193,258 | -0.09(-1.69%) |
Oct 21, 2003 | 5.484 | 5.647 | 5.462 | 5.560 | 2,868,942 | +0.11(+1.94%) |
Oct 20, 2003 | 5.551 | 5.584 | 5.358 | 5.454 | 3,863,677 | +0.08(+1.44%) |
Oct 17, 2003 | 5.450 | 5.456 | 5.356 | 5.376 | 2,450,397 | -0.07(-1.27%) |
Oct 16, 2003 | 5.413 | 5.529 | 5.386 | 5.445 | 3,262,096 | +0.03(+0.60%) |
Oct 15, 2003 | 5.633 | 5.633 | 5.360 | 5.413 | 5,838,307 | -0.22(-3.90%) |
Oct 14, 2003 | 5.665 | 5.667 | 5.529 | 5.633 | 3,370,146 | -0.06(-1.11%) |
Oct 13, 2003 | 5.792 | 5.796 | 5.661 | 5.696 | 2,302,486 | -0.06(-0.99%) |
Oct 10, 2003 | 5.710 | 5.794 | 5.700 | 5.753 | 2,142,074 | +0.04(+0.75%) |
Oct 09, 2003 | 5.771 | 5.771 | 5.645 | 5.710 | 3,339,257 | -0.07(-1.27%) |
Oct 08, 2003 | 5.792 | 5.865 | 5.731 | 5.784 | 2,772,967 | -0.00(-0.04%) |
Oct 07, 2003 | 5.826 | 5.826 | 5.684 | 5.786 | 2,595,683 | -0.02(-0.39%) |
Oct 06, 2003 | 5.777 | 5.834 | 5.763 | 5.808 | 2,539,536 | +0.02(+0.42%) |
Oct 03, 2003 | 5.747 | 5.808 | 5.641 | 5.784 | 2,605,798 | +0.11(+1.87%) |
Oct 02, 2003 | 5.692 | 5.777 | 5.604 | 5.678 | 5,487,258 | -0.01(-0.25%) |
Oct 01, 2003 | 5.513 | 5.692 | 5.513 | 5.692 | 3,665,621 | +0.18(+3.25%) |
Sep 30, 2003 | 5.472 | 5.670 | 5.448 | 5.513 | 3,376,964 | +0.04(+0.78%) |
Sep 29, 2003 | 5.368 | 5.484 | 5.340 | 5.470 | 1,792,417 | +0.10(+1.94%) |
Sep 26, 2003 | 5.498 | 5.529 | 5.311 | 5.366 | 2,121,852 | -0.14(-2.59%) |
Sep 25, 2003 | 5.600 | 5.641 | 5.509 | 5.509 | 3,711,084 | -0.10(-1.81%) |
Sep 24, 2003 | 5.417 | 5.631 | 5.478 | 5.610 | 5,048,019 | +0.19(+3.57%) |
Sep 23, 2003 | 5.541 | 5.560 | 5.317 | 5.417 | 1,992,692 | -0.03(-0.64%) |
Sep 22, 2003 | 5.519 | 5.560 | 5.409 | 5.452 | 4,238,112 | +0.02(+0.41%) |
Sep 19, 2003 | 5.448 | 5.478 | 5.219 | 5.429 | 4,603,441 | +0.07(+1.37%) |
Sep 18, 2003 | 5.281 | 5.376 | 5.122 | 5.356 | 6,577,314 | +0.15(+2.85%) |
Sep 17, 2003 | 5.397 | 5.397 | 5.126 | 5.207 | 5,339,644 | -0.14(-2.59%) |
Sep 16, 2003 | 5.376 | 5.427 | 5.321 | 5.346 | 4,927,620 | -0.03(-0.53%) |
Sep 15, 2003 | 5.507 | 5.525 | 5.331 | 5.374 | 3,713,046 | -0.12(-2.26%) |
Sep 12, 2003 | 5.431 | 5.521 | 5.382 | 5.498 | 2,015,253 | +0.03(+0.63%) |
Sep 11, 2003 | 5.403 | 5.519 | 5.362 | 5.464 | 3,267,422 | +0.07(+1.21%) |
Sep 10, 2003 | 5.498 | 5.529 | 5.397 | 5.399 | 3,167,003 | -0.10(-1.85%) |
Sep 09, 2003 | 5.686 | 5.692 | 5.498 | 5.500 | 3,654,366 | -0.20(-3.53%) |
Sep 08, 2003 | 5.617 | 5.737 | 5.604 | 5.702 | 3,630,796 | +0.07(+1.22%) |
Sep 05, 2003 | 5.684 | 5.702 | 5.590 | 5.633 | 2,652,632 | -0.06(-1.07%) |
Sep 04, 2003 | 5.788 | 5.812 | 5.606 | 5.694 | 4,284,379 | -0.12(-2.00%) |
Sep 03, 2003 | 5.920 | 5.920 | 5.775 | 5.810 | 4,312,123 | -0.10(-1.62%) |
Sep 02, 2003 | 6.138 | 6.160 | 5.871 | 5.906 | 4,695,875 | -0.17(-2.81%) |
Aug 29, 2003 | 6.089 | 6.134 | 6.014 | 6.077 | 1,536,238 | -0.03(-0.50%) |
Aug 28, 2003 | 5.926 | 6.122 | 5.804 | 6.107 | 4,996,887 | +0.18(+3.02%) |
Aug 27, 2003 | 5.963 | 6.065 | 5.896 | 5.928 | 2,364,142 | -0.03(-0.51%) |
Aug 26, 2003 | 5.967 | 5.983 | 5.847 | 5.959 | 1,859,592 | -0.02(-0.34%) |
Aug 25, 2003 | 5.979 | 6.018 | 5.934 | 5.979 | 2,017,709 | -0.01(-0.14%) |
Aug 22, 2003 | 6.181 | 6.193 | 5.981 | 5.987 | 2,050,609 | -0.15(-2.49%) |
Aug 21, 2003 | 6.144 | 6.170 | 6.018 | 6.140 | 3,072,722 | +0.03(+0.53%) |
Aug 20, 2003 | 6.093 | 6.140 | 6.022 | 6.107 | 2,576,028 | -0.02(-0.37%) |
Aug 19, 2003 | 6.036 | 6.160 | 6.028 | 6.130 | 4,582,935 | +0.12(+2.07%) |
Aug 18, 2003 | 5.938 | 6.030 | 5.938 | 6.006 | 1,694,355 | +0.08(+1.34%) |
Aug 15, 2003 | 5.918 | 6.044 | 5.853 | 5.926 | 862,768 | -0.00(-0.07%) |
Aug 14, 2003 | 5.985 | 6.077 | 5.843 | 5.930 | 5,497,017 | -0.04(-0.65%) |
Aug 13, 2003 | 5.977 | 6.048 | 5.885 | 5.969 | 3,263,739 | +0.02(+0.34%) |
Aug 12, 2003 | 5.873 | 5.971 | 5.847 | 5.949 | 2,305,707 | +0.08(+1.32%) |
Aug 11, 2003 | 5.845 | 5.920 | 5.822 | 5.871 | 3,010,113 | +0.06(+0.98%) |
Aug 08, 2003 | 5.871 | 5.918 | 5.718 | 5.814 | 2,157,902 | -0.02(-0.38%) |
Aug 07, 2003 | 5.600 | 5.914 | 5.513 | 5.837 | 5,640,157 | +0.24(+4.33%) |
Aug 06, 2003 | 5.610 | 5.670 | 5.529 | 5.594 | 3,451,809 | +0.02(+0.40%) |
Aug 05, 2003 | 5.600 | 5.682 | 5.543 | 5.572 | 2,873,357 | -0.01(-0.18%) |
Aug 04, 2003 | 5.692 | 5.714 | 5.523 | 5.582 | 2,307,672 | -0.11(-1.93%) |