Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.797 | 6.832 | 6.673 | 6.767 | 2,046,011 | -0.03(-0.45%) |
Oct 30, 2003 | 6.799 | 6.920 | 6.772 | 6.797 | 2,949,462 | -0.00(-0.03%) |
Oct 29, 2003 | 6.561 | 6.799 | 6.561 | 6.799 | 2,967,215 | +0.16(+2.42%) |
Oct 28, 2003 | 6.570 | 6.664 | 6.532 | 6.639 | 2,242,956 | +0.11(+1.66%) |
Oct 27, 2003 | 6.316 | 6.556 | 6.316 | 6.531 | 2,040,463 | +0.26(+4.08%) |
Oct 24, 2003 | 6.354 | 6.462 | 6.201 | 6.275 | 3,211,039 | -0.12(-1.89%) |
Oct 23, 2003 | 6.435 | 6.504 | 6.341 | 6.395 | 2,681,228 | -0.11(-1.72%) |
Oct 22, 2003 | 6.500 | 6.522 | 6.372 | 6.507 | 2,427,141 | +0.01(+0.11%) |
Oct 21, 2003 | 6.552 | 6.585 | 6.462 | 6.500 | 1,797,471 | +0.05(+0.73%) |
Oct 20, 2003 | 6.498 | 6.498 | 6.412 | 6.453 | 2,247,394 | +0.04(+0.59%) |
Oct 17, 2003 | 6.579 | 6.579 | 6.399 | 6.415 | 5,782,977 | -0.17(-2.65%) |
Oct 16, 2003 | 6.700 | 6.707 | 6.563 | 6.590 | 3,361,660 | -0.11(-1.67%) |
Oct 15, 2003 | 6.687 | 6.770 | 6.606 | 6.702 | 3,300,080 | +0.05(+0.76%) |
Oct 14, 2003 | 6.597 | 6.651 | 6.525 | 6.651 | 4,059,290 | +0.06(+0.85%) |
Oct 13, 2003 | 6.486 | 6.603 | 6.471 | 6.595 | 2,357,240 | +0.13(+2.04%) |
Oct 10, 2003 | 6.498 | 6.507 | 6.363 | 6.464 | 4,298,676 | +0.10(+1.56%) |
Oct 09, 2003 | 6.093 | 6.365 | 6.067 | 6.365 | 9,518,834 | +0.50(+8.45%) |
Oct 08, 2003 | 5.995 | 6.010 | 5.873 | 5.869 | 2,070,698 | -0.13(-2.10%) |
Oct 07, 2003 | 5.833 | 5.992 | 5.790 | 5.995 | 2,153,082 | +0.09(+1.56%) |
Oct 06, 2003 | 5.948 | 5.972 | 5.894 | 5.903 | 2,170,003 | -0.02(-0.37%) |
Oct 03, 2003 | 6.029 | 6.031 | 5.903 | 5.925 | 2,870,684 | +0.10(+1.76%) |
Oct 02, 2003 | 5.820 | 5.864 | 5.784 | 5.822 | 2,443,507 | +0.12(+2.15%) |
Oct 01, 2003 | 5.541 | 5.746 | 5.541 | 5.700 | 1,860,716 | +0.18(+3.20%) |
Sep 30, 2003 | 5.507 | 5.649 | 5.431 | 5.523 | 2,823,251 | +0.02(+0.29%) |
Sep 29, 2003 | 5.604 | 5.624 | 5.449 | 5.507 | 2,033,806 | -0.05(-0.81%) |
Sep 26, 2003 | 5.624 | 5.712 | 5.572 | 5.552 | 2,340,042 | -0.07(-1.31%) |
Sep 25, 2003 | 5.777 | 5.784 | 5.618 | 5.626 | 1,917,580 | -0.11(-1.86%) |
Sep 24, 2003 | 5.801 | 5.846 | 5.732 | 5.732 | 2,711,186 | -0.07(-1.18%) |
Sep 23, 2003 | 5.842 | 5.892 | 5.779 | 5.801 | 1,773,339 | -0.03(-0.59%) |
Sep 22, 2003 | 5.824 | 5.864 | 5.774 | 5.835 | 2,011,892 | -0.10(-1.67%) |
Sep 19, 2003 | 5.939 | 5.983 | 5.894 | 5.934 | 3,170,818 | +0.01(+0.09%) |
Sep 18, 2003 | 5.939 | 5.939 | 5.822 | 5.929 | 2,960,280 | +0.03(+0.43%) |
Sep 17, 2003 | 5.705 | 5.903 | 5.743 | 5.903 | 4,566,910 | +0.20(+3.48%) |
Sep 16, 2003 | 5.609 | 5.705 | 5.518 | 5.705 | 2,310,916 | +0.12(+2.20%) |
Sep 15, 2003 | 5.651 | 5.685 | 5.525 | 5.582 | 2,650,993 | -0.05(-0.83%) |
Sep 12, 2003 | 5.590 | 5.656 | 5.456 | 5.629 | 2,706,748 | +0.03(+0.51%) |
Sep 11, 2003 | 5.317 | 5.660 | 5.317 | 5.600 | 6,065,635 | +0.29(+5.47%) |
Sep 10, 2003 | 5.408 | 5.408 | 5.242 | 5.310 | 8,206,235 | -0.12(-2.29%) |
Sep 09, 2003 | 5.633 | 5.673 | 5.426 | 5.435 | 3,627,675 | -0.32(-5.52%) |
Sep 08, 2003 | 5.786 | 5.786 | 5.698 | 5.752 | 2,343,925 | +0.00(+0.06%) |
Sep 05, 2003 | 5.784 | 5.795 | 5.683 | 5.748 | 3,474,002 | -0.04(-0.62%) |
Sep 04, 2003 | 6.051 | 6.053 | 5.768 | 5.784 | 3,601,878 | -0.27(-4.41%) |
Sep 03, 2003 | 5.837 | 6.118 | 5.837 | 6.051 | 6,248,988 | +0.23(+3.90%) |
Sep 02, 2003 | 5.865 | 5.957 | 5.804 | 5.824 | 3,857,074 | -0.03(-0.55%) |
Aug 29, 2003 | 5.227 | 5.939 | 5.227 | 5.856 | 4,900,884 | +0.15(+2.65%) |
Aug 28, 2003 | 5.413 | 5.730 | 5.413 | 5.705 | 10,805,912 | +0.50(+9.52%) |
Aug 27, 2003 | 5.047 | 5.215 | 5.004 | 5.209 | 3,548,342 | +0.16(+3.21%) |
Aug 26, 2003 | 4.901 | 5.047 | 4.887 | 5.047 | 2,055,719 | +0.14(+2.94%) |
Aug 25, 2003 | 4.912 | 4.968 | 4.815 | 4.903 | 2,067,369 | -0.09(-1.73%) |
Aug 22, 2003 | 5.137 | 5.168 | 4.989 | 4.989 | 2,100,933 | -0.11(-2.09%) |
Aug 21, 2003 | 5.092 | 5.152 | 5.074 | 5.096 | 1,572,233 | -0.01(-0.11%) |
Aug 20, 2003 | 5.083 | 5.177 | 5.034 | 5.101 | 2,211,334 | +0.00(+0.04%) |
Aug 19, 2003 | 5.045 | 5.108 | 5.020 | 5.099 | 1,859,051 | +0.04(+0.86%) |
Aug 18, 2003 | 4.966 | 5.074 | 4.939 | 5.056 | 1,801,077 | +0.13(+2.56%) |
Aug 15, 2003 | 4.948 | 4.966 | 4.923 | 4.930 | 822,454 | +0.00(+0.04%) |
Aug 14, 2003 | 4.957 | 5.000 | 4.919 | 4.928 | 1,633,258 | -0.01(-0.18%) |
Aug 13, 2003 | 4.991 | 4.991 | 4.925 | 4.937 | 1,693,174 | -0.01(-0.22%) |
Aug 12, 2003 | 4.883 | 4.968 | 4.867 | 4.948 | 2,698,426 | +0.06(+1.33%) |
Aug 11, 2003 | 4.901 | 4.930 | 4.843 | 4.883 | 1,397,756 | -0.02(-0.37%) |
Aug 08, 2003 | 4.903 | 4.950 | 4.867 | 4.901 | 1,487,629 | +0.04(+0.74%) |
Aug 07, 2003 | 5.092 | 5.092 | 4.797 | 4.865 | 3,426,014 | -0.06(-1.14%) |
Aug 06, 2003 | 4.912 | 4.993 | 4.782 | 4.921 | 2,862,362 | +0.02(+0.37%) |
Aug 05, 2003 | 5.025 | 5.094 | 4.885 | 4.903 | 2,978,311 | -0.11(-2.26%) |
Aug 04, 2003 | 5.047 | 5.047 | 4.912 | 5.016 | 4,066,225 | +0.04(+0.72%) |