Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.170 | 6.170 | 6.170 | 6.170 | 8,083 | +0.00(+0.07%) |
Oct 30, 2003 | 6.166 | 6.166 | 6.166 | 6.166 | 21,017 | -0.01(-0.21%) |
Oct 29, 2003 | 6.179 | 6.200 | 6.153 | 6.179 | 56,353 | +0.03(+0.49%) |
Oct 28, 2003 | 6.140 | 6.187 | 6.140 | 6.148 | 43,189 | +0.00(+0.07%) |
Oct 27, 2003 | 6.166 | 6.170 | 6.144 | 6.144 | 17,090 | +0.01(+0.21%) |
Oct 24, 2003 | 6.166 | 6.166 | 6.131 | 6.131 | 21,017 | -0.00(-0.07%) |
Oct 23, 2003 | 6.166 | 6.187 | 6.131 | 6.135 | 57,970 | -0.01(-0.14%) |
Oct 22, 2003 | 6.140 | 6.166 | 6.101 | 6.144 | 45,729 | +0.00(+0.07%) |
Oct 21, 2003 | 6.109 | 6.127 | 6.109 | 6.140 | 11,547 | +0.04(+0.71%) |
Oct 20, 2003 | 6.057 | 6.140 | 6.057 | 6.096 | 32,795 | +0.06(+1.08%) |
Oct 17, 2003 | 6.031 | 6.040 | 6.031 | 6.031 | 24,943 | -0.05(-0.85%) |
Oct 16, 2003 | 6.031 | 6.079 | 6.031 | 6.083 | 20,093 | +0.04(+0.64%) |
Oct 15, 2003 | 6.040 | 6.044 | 6.040 | 6.044 | 14,319 | -0.00(-0.07%) |
Oct 14, 2003 | 6.062 | 6.062 | 6.044 | 6.049 | 15,243 | -0.03(-0.43%) |
Oct 13, 2003 | 6.088 | 6.088 | 6.057 | 6.075 | 9,931 | +0.01(+0.14%) |
Oct 10, 2003 | 6.083 | 6.144 | 6.066 | 6.066 | 77,832 | -0.06(-1.06%) |
Oct 09, 2003 | 6.105 | 6.148 | 6.105 | 6.131 | 37,184 | +0.05(+0.85%) |
Oct 08, 2003 | 6.079 | 6.079 | 6.079 | 6.079 | 24,481 | -0.01(-0.14%) |
Oct 07, 2003 | 6.088 | 6.088 | 6.075 | 6.088 | 50,117 | +0.01(+0.21%) |
Oct 06, 2003 | 6.062 | 6.083 | 6.062 | 6.075 | 53,582 | +0.01(+0.21%) |
Oct 03, 2003 | 6.066 | 6.083 | 6.044 | 6.062 | 40,186 | -0.01(-0.14%) |
Oct 02, 2003 | 6.057 | 6.070 | 6.057 | 6.070 | 14,319 | -0.00(-0.07%) |
Oct 01, 2003 | 6.079 | 6.079 | 6.066 | 6.075 | 47,808 | +0.02(+0.36%) |
Sep 30, 2003 | 6.036 | 6.079 | 6.023 | 6.053 | 41,341 | +0.02(+0.36%) |
Sep 29, 2003 | 6.031 | 6.031 | 6.014 | 6.031 | 24,712 | -0.01(-0.14%) |
Sep 26, 2003 | 6.001 | 6.027 | 5.988 | 6.040 | 40,417 | +0.03(+0.50%) |
Sep 25, 2003 | 5.975 | 6.010 | 5.966 | 6.010 | 61,203 | +0.05(+0.87%) |
Sep 24, 2003 | 5.979 | 5.979 | 5.958 | 5.958 | 16,628 | -0.01(-0.15%) |
Sep 23, 2003 | 5.945 | 5.966 | 5.945 | 5.966 | 34,181 | +0.02(+0.36%) |
Sep 22, 2003 | 5.958 | 5.966 | 5.945 | 5.945 | 22,171 | -0.03(-0.58%) |
Sep 19, 2003 | 5.975 | 5.975 | 5.945 | 5.979 | 35,567 | +0.00(+0.07%) |
Sep 18, 2003 | 5.975 | 5.975 | 5.975 | 5.975 | 0 | +0.01(+0.15%) |
Sep 17, 2003 | 5.975 | 5.975 | 5.945 | 5.966 | 31,641 | +0.01(+0.22%) |
Sep 16, 2003 | 5.971 | 5.971 | 5.945 | 5.953 | 14,088 | -0.02(-0.29%) |
Sep 15, 2003 | 5.971 | 5.971 | 5.953 | 5.971 | 6,235 | +0.01(+0.22%) |
Sep 12, 2003 | 5.979 | 5.988 | 5.945 | 5.958 | 72,982 | -0.02(-0.36%) |
Sep 11, 2003 | 6.010 | 6.014 | 5.958 | 5.979 | 26,329 | -0.04(-0.65%) |
Sep 10, 2003 | 6.049 | 6.053 | 5.975 | 6.018 | 49,424 | +0.00(+0.00%) |
Sep 09, 2003 | 6.053 | 6.053 | 6.018 | 6.018 | 17,090 | -0.03(-0.50%) |
Sep 08, 2003 | 6.040 | 6.049 | 6.001 | 6.049 | 66,284 | +0.03(+0.43%) |
Sep 05, 2003 | 5.992 | 6.027 | 5.992 | 6.023 | 64,206 | +0.05(+0.87%) |
Sep 04, 2003 | 5.884 | 5.975 | 5.871 | 5.971 | 131,414 | +0.11(+1.85%) |
Sep 03, 2003 | 5.889 | 5.919 | 5.863 | 5.863 | 40,648 | -0.02(-0.37%) |
Sep 02, 2003 | 5.897 | 5.902 | 5.858 | 5.884 | 30,948 | +0.00(+0.07%) |
Aug 29, 2003 | 5.889 | 5.906 | 5.880 | 5.880 | 13,164 | +0.00(+0.00%) |
Aug 28, 2003 | 5.884 | 5.897 | 5.854 | 5.880 | 34,874 | -0.00(-0.07%) |
Aug 27, 2003 | 5.845 | 5.893 | 5.819 | 5.884 | 64,668 | +0.04(+0.67%) |
Aug 26, 2003 | 5.880 | 5.880 | 5.815 | 5.845 | 60,510 | -0.03(-0.44%) |
Aug 25, 2003 | 5.889 | 5.889 | 5.871 | 5.871 | 10,393 | -0.00(-0.07%) |
Aug 22, 2003 | 5.889 | 5.893 | 5.876 | 5.876 | 13,857 | -0.02(-0.29%) |
Aug 21, 2003 | 5.919 | 5.923 | 5.893 | 5.893 | 19,862 | +0.00(+0.07%) |
Aug 20, 2003 | 5.889 | 5.910 | 5.884 | 5.889 | 51,503 | +0.02(+0.37%) |
Aug 19, 2003 | 5.845 | 5.884 | 5.845 | 5.867 | 39,724 | +0.01(+0.22%) |
Aug 18, 2003 | 5.893 | 5.919 | 5.824 | 5.854 | 121,021 | -0.03(-0.44%) |
Aug 15, 2003 | 5.824 | 5.880 | 5.815 | 5.880 | 30,024 | +0.07(+1.27%) |
Aug 14, 2003 | 5.858 | 5.863 | 5.806 | 5.806 | 75,984 | -0.04(-0.74%) |
Aug 13, 2003 | 5.992 | 5.992 | 5.832 | 5.850 | 86,839 | -0.13(-2.24%) |
Aug 12, 2003 | 6.027 | 6.053 | 5.984 | 5.984 | 43,189 | -0.07(-1.14%) |
Aug 11, 2003 | 6.040 | 6.062 | 6.023 | 6.053 | 43,419 | +0.00(+0.00%) |
Aug 08, 2003 | 6.066 | 6.066 | 6.005 | 6.053 | 52,889 | -0.01(-0.21%) |
Aug 07, 2003 | 6.018 | 6.079 | 6.018 | 6.066 | 51,965 | +0.07(+1.16%) |
Aug 06, 2003 | 5.910 | 6.031 | 5.910 | 5.997 | 94,461 | +0.10(+1.69%) |
Aug 05, 2003 | 5.902 | 5.936 | 5.889 | 5.897 | 71,596 | +0.01(+0.15%) |
Aug 04, 2003 | 5.897 | 5.897 | 5.815 | 5.889 | 62,127 | -0.02(-0.37%) |