Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.920 | 5.930 | 5.750 | 5.750 | 18,006 | -0.18(-3.04%) |
Oct 30, 2003 | 5.720 | 6.000 | 5.800 | 5.930 | 53,933 | +0.21(+3.67%) |
Oct 29, 2003 | 5.670 | 5.850 | 5.410 | 5.720 | 42,256 | +0.12(+2.14%) |
Oct 28, 2003 | 5.810 | 5.830 | 5.450 | 5.600 | 21,700 | -0.16(-2.78%) |
Oct 27, 2003 | 5.640 | 5.790 | 5.610 | 5.760 | 27,300 | +0.12(+2.13%) |
Oct 24, 2003 | 5.550 | 5.640 | 5.450 | 5.640 | 21,300 | +0.09(+1.62%) |
Oct 23, 2003 | 5.490 | 5.610 | 5.000 | 5.550 | 95,900 | -0.14(-2.46%) |
Oct 22, 2003 | 5.920 | 6.000 | 5.510 | 5.690 | 52,100 | -0.30(-5.01%) |
Oct 21, 2003 | 5.760 | 6.000 | 5.670 | 5.990 | 31,989 | +0.14(+2.39%) |
Oct 20, 2003 | 5.864 | 5.864 | 5.690 | 5.850 | 33,745 | -0.04(-0.68%) |
Oct 17, 2003 | 6.099 | 6.100 | 5.850 | 5.890 | 20,914 | -0.16(-2.64%) |
Oct 16, 2003 | 5.930 | 5.930 | 5.930 | 6.050 | 17,875 | +0.13(+2.21%) |
Oct 15, 2003 | 6.000 | 6.030 | 5.850 | 5.919 | 83,978 | -0.08(-1.35%) |
Oct 14, 2003 | 5.990 | 6.310 | 5.950 | 6.000 | 175,576 | +0.01(+0.17%) |
Oct 13, 2003 | 5.930 | 5.990 | 5.820 | 5.990 | 18,292 | +0.09(+1.53%) |
Oct 10, 2003 | 5.960 | 5.990 | 5.880 | 5.900 | 32,811 | +0.00(+0.00%) |
Oct 09, 2003 | 5.930 | 6.000 | 5.850 | 5.900 | 34,744 | -0.03(-0.51%) |
Oct 08, 2003 | 5.720 | 6.000 | 5.720 | 5.930 | 102,721 | +0.21(+3.67%) |
Oct 07, 2003 | 5.950 | 5.960 | 5.720 | 5.720 | 41,308 | -0.19(-3.21%) |
Oct 06, 2003 | 5.850 | 5.960 | 5.840 | 5.910 | 65,490 | +0.11(+1.90%) |
Oct 03, 2003 | 5.850 | 6.060 | 5.690 | 5.800 | 94,852 | +0.13(+2.29%) |
Oct 02, 2003 | 5.880 | 5.936 | 5.670 | 5.670 | 98,622 | -0.21(-3.57%) |
Oct 01, 2003 | 5.470 | 5.940 | 5.470 | 5.880 | 120,625 | +0.37(+6.72%) |
Sep 30, 2003 | 5.350 | 5.510 | 5.310 | 5.510 | 95,431 | +0.06(+1.10%) |
Sep 29, 2003 | 5.580 | 5.620 | 5.200 | 5.450 | 124,505 | -0.18(-3.18%) |
Sep 26, 2003 | 5.850 | 5.900 | 5.550 | 5.629 | 120,909 | -0.17(-2.95%) |
Sep 25, 2003 | 5.880 | 5.970 | 5.710 | 5.800 | 133,366 | +0.00(+0.00%) |
Sep 24, 2003 | 5.790 | 5.980 | 5.710 | 5.800 | 91,888 | +0.01(+0.17%) |
Sep 23, 2003 | 5.840 | 6.060 | 5.790 | 5.790 | 54,153 | -0.14(-2.36%) |
Sep 22, 2003 | 5.800 | 6.000 | 5.720 | 5.930 | 87,355 | +0.06(+1.02%) |
Sep 19, 2003 | 5.940 | 6.000 | 5.820 | 5.870 | 49,871 | -0.15(-2.49%) |
Sep 18, 2003 | 5.820 | 6.100 | 5.820 | 6.020 | 82,599 | +0.13(+2.21%) |
Sep 17, 2003 | 6.000 | 6.000 | 5.800 | 5.890 | 42,179 | -0.08(-1.34%) |
Sep 16, 2003 | 5.850 | 6.100 | 5.800 | 5.970 | 217,198 | +0.14(+2.40%) |
Sep 15, 2003 | 6.100 | 6.100 | 5.700 | 5.830 | 100,700 | -0.18(-3.00%) |
Sep 12, 2003 | 5.950 | 6.200 | 5.950 | 6.010 | 37,300 | +0.03(+0.50%) |
Sep 11, 2003 | 6.480 | 6.480 | 5.850 | 5.980 | 115,400 | -0.22(-3.55%) |
Sep 10, 2003 | 6.280 | 6.470 | 6.130 | 6.200 | 213,400 | -0.16(-2.52%) |
Sep 09, 2003 | 6.490 | 6.540 | 6.130 | 6.360 | 313,800 | +0.13(+2.09%) |
Sep 08, 2003 | 5.960 | 6.300 | 5.780 | 6.230 | 426,200 | +0.90(+16.89%) |
Sep 05, 2003 | 5.430 | 5.550 | 5.300 | 5.330 | 189,267 | -0.12(-2.20%) |
Sep 04, 2003 | 5.410 | 5.550 | 5.304 | 5.450 | 117,300 | +0.02(+0.37%) |
Sep 03, 2003 | 5.460 | 5.650 | 5.230 | 5.430 | 226,100 | -0.02(-0.37%) |
Sep 02, 2003 | 5.260 | 5.670 | 5.170 | 5.450 | 216,100 | +0.18(+3.42%) |
Aug 29, 2003 | 4.850 | 5.800 | 4.850 | 5.270 | 219,400 | +0.31(+6.25%) |
Aug 28, 2003 | 4.750 | 4.960 | 4.750 | 4.960 | 37,800 | +0.23(+4.86%) |
Aug 27, 2003 | 4.750 | 4.880 | 4.730 | 4.730 | 136,700 | -0.03(-0.65%) |
Aug 26, 2003 | 4.960 | 4.960 | 4.719 | 4.761 | 138,900 | -0.21(-4.21%) |
Aug 25, 2003 | 5.030 | 5.100 | 4.840 | 4.970 | 95,300 | -0.03(-0.60%) |
Aug 22, 2003 | 5.000 | 5.120 | 4.810 | 5.000 | 79,300 | +0.04(+0.81%) |
Aug 21, 2003 | 5.140 | 5.140 | 4.750 | 4.960 | 351,100 | +0.06(+1.22%) |
Aug 20, 2003 | 4.550 | 4.900 | 4.490 | 4.900 | 239,900 | +0.39(+8.65%) |
Aug 19, 2003 | 4.250 | 4.550 | 4.250 | 4.510 | 238,300 | +0.26(+6.12%) |
Aug 18, 2003 | 4.290 | 4.310 | 4.210 | 4.250 | 32,700 | -0.04(-0.93%) |
Aug 15, 2003 | 4.240 | 4.310 | 4.210 | 4.290 | 42,700 | +0.09(+2.14%) |
Aug 14, 2003 | 4.200 | 4.300 | 4.150 | 4.200 | 87,400 | -0.02(-0.47%) |
Aug 13, 2003 | 4.230 | 4.310 | 4.130 | 4.220 | 81,300 | -0.03(-0.71%) |
Aug 12, 2003 | 4.260 | 4.440 | 4.010 | 4.250 | 335,800 | +0.00(+0.00%) |
Aug 11, 2003 | 3.940 | 4.250 | 3.940 | 4.250 | 198,200 | +0.35(+8.97%) |
Aug 08, 2003 | 3.910 | 3.930 | 3.800 | 3.900 | 131,300 | +0.00(+0.00%) |
Aug 07, 2003 | 3.710 | 3.900 | 3.660 | 3.900 | 233,400 | +0.08(+2.09%) |
Aug 06, 2003 | 3.800 | 3.920 | 3.600 | 3.820 | 167,300 | -0.06(-1.55%) |
Aug 05, 2003 | 3.800 | 3.940 | 3.700 | 3.880 | 243,500 | +0.09(+2.37%) |
Aug 04, 2003 | 3.580 | 3.860 | 3.580 | 3.790 | 275,200 | +0.04(+1.07%) |