Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 8.654 | 8.654 | 8.263 | 8.458 | 35,113 | -0.08(-0.93%) |
Oct 30, 2003 | 7.871 | 9.320 | 8.223 | 8.537 | 167,437 | +0.67(+8.46%) |
Oct 29, 2003 | 7.127 | 7.910 | 7.119 | 7.871 | 252,687 | +0.74(+10.45%) |
Oct 28, 2003 | 6.579 | 7.127 | 6.540 | 7.126 | 22,536 | +0.55(+8.40%) |
Oct 27, 2003 | 6.570 | 6.574 | 6.570 | 6.574 | 638 | +0.06(+1.00%) |
Oct 24, 2003 | 6.579 | 6.579 | 6.422 | 6.509 | 3,319 | -0.13(-1.99%) |
Oct 23, 2003 | 6.657 | 6.657 | 6.641 | 6.641 | 1,659 | -0.08(-1.20%) |
Oct 22, 2003 | 6.665 | 6.728 | 6.665 | 6.722 | 638 | -0.00(-0.07%) |
Oct 21, 2003 | 6.803 | 6.803 | 6.657 | 6.727 | 9,052 | -0.08(-1.16%) |
Oct 20, 2003 | 7.041 | 7.041 | 6.383 | 6.806 | 8,722 | -0.29(-4.03%) |
Oct 17, 2003 | 7.111 | 7.111 | 7.049 | 7.092 | 1,532 | -0.04(-0.49%) |
Oct 16, 2003 | 7.095 | 7.127 | 7.095 | 7.127 | 4,979 | +0.00(+0.00%) |
Oct 15, 2003 | 7.127 | 7.127 | 6.978 | 7.127 | 5,107 | +0.11(+1.56%) |
Oct 14, 2003 | 7.009 | 7.119 | 7.009 | 7.017 | 9,959 | -0.02(-0.33%) |
Oct 13, 2003 | 7.017 | 7.056 | 7.017 | 7.041 | 3,192 | +0.00(+0.00%) |
Oct 10, 2003 | 7.064 | 7.064 | 6.995 | 7.041 | 3,830 | +0.09(+1.23%) |
Oct 09, 2003 | 7.166 | 7.166 | 6.915 | 6.955 | 26,686 | -0.20(-2.73%) |
Oct 08, 2003 | 7.002 | 7.150 | 7.002 | 7.150 | 8,171 | +0.20(+2.93%) |
Oct 07, 2003 | 6.876 | 7.088 | 6.696 | 6.947 | 31,154 | +0.07(+1.04%) |
Oct 06, 2003 | 6.657 | 6.962 | 6.657 | 6.876 | 33,443 | +0.30(+4.51%) |
Oct 03, 2003 | 6.579 | 6.853 | 6.516 | 6.579 | 16,567 | +0.08(+1.20%) |
Oct 02, 2003 | 6.375 | 6.579 | 6.312 | 6.500 | 26,941 | +0.14(+2.22%) |
Oct 01, 2003 | 6.375 | 6.446 | 6.359 | 6.359 | 13,534 | +0.00(+0.00%) |
Sep 30, 2003 | 6.406 | 6.406 | 6.359 | 6.359 | 2,298 | +0.02(+0.25%) |
Sep 29, 2003 | 6.218 | 6.422 | 6.218 | 6.344 | 17,428 | +0.13(+2.01%) |
Sep 26, 2003 | 6.383 | 6.383 | 6.218 | 6.218 | 6,384 | -0.05(-0.75%) |
Sep 25, 2003 | 6.234 | 6.461 | 6.117 | 6.265 | 26,047 | +0.04(+0.63%) |
Sep 24, 2003 | 6.070 | 6.258 | 5.944 | 6.226 | 59,245 | +0.15(+2.45%) |
Sep 23, 2003 | 5.796 | 6.077 | 5.796 | 6.077 | 19,663 | +0.08(+1.31%) |
Sep 22, 2003 | 5.827 | 6.007 | 5.803 | 5.999 | 28,856 | +0.20(+3.51%) |
Sep 19, 2003 | 5.827 | 5.843 | 5.796 | 5.796 | 10,980 | -0.04(-0.67%) |
Sep 18, 2003 | 5.866 | 5.866 | 5.811 | 5.835 | 8,427 | +0.00(+0.00%) |
Sep 17, 2003 | 5.834 | 5.835 | 5.756 | 5.835 | 4,596 | +0.07(+1.22%) |
Sep 16, 2003 | 5.819 | 5.874 | 5.615 | 5.764 | 33,325 | +0.05(+0.82%) |
Sep 15, 2003 | 5.694 | 5.819 | 5.576 | 5.717 | 34,985 | +0.05(+0.83%) |
Sep 12, 2003 | 5.474 | 5.670 | 5.451 | 5.670 | 72,396 | +0.21(+3.87%) |
Sep 11, 2003 | 5.482 | 5.482 | 5.451 | 5.459 | 98,189 | +0.00(+0.00%) |
Sep 10, 2003 | 5.467 | 5.482 | 5.427 | 5.459 | 22,089 | +0.02(+0.29%) |
Sep 09, 2003 | 5.482 | 5.482 | 5.420 | 5.443 | 19,280 | +0.01(+0.14%) |
Sep 08, 2003 | 5.474 | 5.482 | 5.435 | 5.435 | 5,618 | -0.05(-0.86%) |
Sep 05, 2003 | 5.514 | 5.529 | 5.467 | 5.482 | 18,514 | -0.02(-0.29%) |
Sep 04, 2003 | 5.490 | 5.529 | 5.482 | 5.498 | 25,409 | -0.02(-0.43%) |
Sep 03, 2003 | 5.521 | 5.521 | 5.474 | 5.521 | 9,193 | +0.02(+0.28%) |
Sep 02, 2003 | 5.459 | 5.662 | 5.459 | 5.506 | 33,964 | +0.05(+1.01%) |
Aug 29, 2003 | 5.537 | 5.537 | 5.451 | 5.451 | 15,066 | -0.02(-0.29%) |
Aug 28, 2003 | 5.482 | 5.537 | 5.451 | 5.467 | 3,830 | -0.01(-0.14%) |
Aug 27, 2003 | 5.514 | 5.568 | 5.474 | 5.474 | 15,194 | -0.11(-1.96%) |
Aug 26, 2003 | 5.584 | 5.584 | 5.584 | 5.584 | 127 | +0.10(+1.86%) |
Aug 25, 2003 | 5.584 | 5.584 | 5.482 | 5.482 | 1,659 | +0.00(+0.00%) |
Aug 22, 2003 | 5.514 | 5.514 | 5.482 | 5.482 | 1,787 | -0.01(-0.13%) |
Aug 21, 2003 | 5.483 | 5.490 | 5.482 | 5.489 | 2,809 | -0.01(-0.16%) |
Aug 20, 2003 | 5.490 | 5.521 | 5.482 | 5.498 | 5,107 | +0.01(+0.14%) |
Aug 19, 2003 | 5.490 | 5.490 | 5.482 | 5.490 | 3,575 | +0.01(+0.14%) |
Aug 18, 2003 | 5.521 | 5.521 | 5.482 | 5.482 | 1,149 | -0.04(-0.71%) |
Aug 15, 2003 | 5.561 | 5.568 | 5.521 | 5.521 | 1,276 | -0.04(-0.72%) |
Aug 14, 2003 | 5.600 | 5.600 | 5.561 | 5.561 | 9,320 | +0.00(+0.01%) |
Aug 13, 2003 | 5.584 | 5.584 | 5.561 | 5.561 | 1,276 | -0.02(-0.42%) |
Aug 12, 2003 | 5.600 | 5.608 | 5.584 | 5.584 | 9,704 | -0.01(-0.14%) |
Aug 11, 2003 | 5.592 | 5.592 | 5.592 | 5.592 | 1,149 | +0.00(+0.00%) |
Aug 08, 2003 | 5.579 | 5.600 | 5.579 | 5.592 | 6,384 | +0.02(+0.28%) |
Aug 07, 2003 | 5.576 | 5.600 | 5.576 | 5.576 | 7,661 | +0.01(+0.14%) |
Aug 06, 2003 | 5.568 | 5.568 | 5.568 | 5.568 | 383 | -0.02(-0.42%) |
Aug 05, 2003 | 5.568 | 5.592 | 5.568 | 5.592 | 2,936 | +0.00(+0.00%) |
Aug 04, 2003 | 5.584 | 5.592 | 5.584 | 5.592 | 893 | +0.00(+0.00%) |