Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.487 | 7.558 | 7.161 | 7.320 | 22,058 | -0.23(-3.06%) |
Oct 30, 2003 | 7.336 | 7.558 | 7.551 | 7.551 | 10,054 | +0.21(+2.93%) |
Oct 29, 2003 | 7.662 | 7.662 | 7.041 | 7.336 | 17,018 | -0.22(-2.95%) |
Oct 28, 2003 | 7.368 | 7.678 | 7.368 | 7.558 | 55,302 | -0.12(-1.55%) |
Oct 27, 2003 | 7.558 | 7.678 | 7.519 | 7.678 | 47,761 | +0.16(+2.12%) |
Oct 24, 2003 | 7.407 | 7.519 | 7.328 | 7.519 | 17,973 | +0.00(+0.00%) |
Oct 23, 2003 | 7.582 | 7.638 | 7.368 | 7.519 | 75,663 | -0.06(-0.74%) |
Oct 22, 2003 | 7.638 | 7.638 | 7.208 | 7.574 | 96,904 | -0.05(-0.63%) |
Oct 21, 2003 | 6.962 | 7.718 | 6.962 | 7.622 | 158,491 | +0.64(+9.24%) |
Oct 20, 2003 | 7.232 | 7.320 | 6.843 | 6.978 | 55,679 | -0.02(-0.34%) |
Oct 17, 2003 | 6.962 | 7.002 | 6.739 | 7.002 | 86,624 | +0.04(+0.57%) |
Oct 16, 2003 | 6.469 | 7.081 | 6.524 | 6.962 | 178,852 | +0.49(+7.61%) |
Oct 15, 2003 | 6.405 | 6.508 | 6.365 | 6.469 | 54,296 | +0.10(+1.64%) |
Oct 14, 2003 | 6.126 | 6.445 | 5.967 | 6.365 | 2,259,599 | +0.40(+6.67%) |
Oct 13, 2003 | 5.617 | 5.967 | 5.609 | 5.967 | 44,468 | +0.33(+5.93%) |
Oct 10, 2003 | 5.514 | 5.641 | 5.514 | 5.633 | 3,644 | +0.10(+1.87%) |
Oct 09, 2003 | 5.593 | 5.593 | 5.522 | 5.530 | 8,923 | -0.06(-1.00%) |
Oct 08, 2003 | 5.490 | 5.593 | 5.490 | 5.585 | 5,781 | +0.02(+0.29%) |
Oct 07, 2003 | 5.553 | 5.569 | 5.553 | 5.569 | 3,142 | +0.05(+0.86%) |
Oct 06, 2003 | 5.522 | 5.522 | 5.522 | 5.522 | 125 | -0.05(-0.86%) |
Oct 03, 2003 | 5.569 | 5.569 | 5.569 | 5.569 | 251 | +0.04(+0.71%) |
Oct 02, 2003 | 5.561 | 5.569 | 5.530 | 5.530 | 1,633 | -0.04(-0.70%) |
Oct 01, 2003 | 5.538 | 5.569 | 5.522 | 5.569 | 879 | -0.07(-1.27%) |
Sep 30, 2003 | 5.641 | 5.641 | 5.641 | 5.641 | 377 | +0.07(+1.29%) |
Sep 29, 2003 | 5.507 | 5.569 | 5.506 | 5.569 | 1,256 | -0.01(-0.14%) |
Sep 26, 2003 | 5.569 | 5.713 | 5.569 | 5.577 | 2,639 | +0.01(+0.14%) |
Sep 25, 2003 | 5.569 | 5.569 | 5.569 | 5.569 | 0 | +0.01(+0.14%) |
Sep 24, 2003 | 5.594 | 5.561 | 5.514 | 5.561 | 1,382 | -0.03(-0.58%) |
Sep 23, 2003 | 5.625 | 5.625 | 5.594 | 5.594 | 251 | -0.02(-0.27%) |
Sep 22, 2003 | 5.617 | 5.720 | 5.569 | 5.609 | 754 | +0.01(+0.14%) |
Sep 19, 2003 | 5.601 | 5.601 | 5.601 | 5.601 | 377 | -0.10(-1.81%) |
Sep 18, 2003 | 5.705 | 5.705 | 5.705 | 5.705 | 125 | +0.18(+3.17%) |
Sep 17, 2003 | 5.665 | 5.665 | 5.530 | 5.530 | 879 | -0.19(-3.30%) |
Sep 16, 2003 | 5.593 | 5.718 | 5.593 | 5.718 | 879 | +0.26(+4.77%) |
Sep 15, 2003 | 5.483 | 5.577 | 5.458 | 5.458 | 1,256 | -0.06(-1.01%) |
Sep 12, 2003 | 5.546 | 5.569 | 5.339 | 5.514 | 4,147 | -0.02(-0.29%) |
Sep 11, 2003 | 5.561 | 5.569 | 5.530 | 5.530 | 1,508 | -0.08(-1.42%) |
Sep 10, 2003 | 5.689 | 5.689 | 5.577 | 5.609 | 1,005 | +0.02(+0.28%) |
Sep 09, 2003 | 5.681 | 5.689 | 5.593 | 5.593 | 11,186 | -0.13(-2.23%) |
Sep 08, 2003 | 5.697 | 5.721 | 5.697 | 5.721 | 1,131 | +0.16(+2.86%) |
Sep 05, 2003 | 5.768 | 5.768 | 5.561 | 5.561 | 3,393 | -0.17(-2.92%) |
Sep 04, 2003 | 5.927 | 5.927 | 5.729 | 5.729 | 1,508 | -0.21(-3.49%) |
Sep 03, 2003 | 5.856 | 6.110 | 5.856 | 5.935 | 1,885 | +0.08(+1.36%) |
Sep 02, 2003 | 5.975 | 5.975 | 5.856 | 5.856 | 1,256 | +0.02(+0.27%) |
Aug 29, 2003 | 6.007 | 6.007 | 5.840 | 5.840 | 1,131 | +0.14(+2.51%) |
Aug 28, 2003 | 5.864 | 5.864 | 5.609 | 5.697 | 4,399 | -0.11(-1.92%) |
Aug 27, 2003 | 5.768 | 5.824 | 5.768 | 5.808 | 2,388 | +0.01(+0.15%) |
Aug 26, 2003 | 5.808 | 5.808 | 5.625 | 5.799 | 1,885 | -0.02(-0.29%) |
Aug 25, 2003 | 5.839 | 6.055 | 5.784 | 5.816 | 6,661 | +0.01(+0.14%) |
Aug 22, 2003 | 6.285 | 6.293 | 5.808 | 5.808 | 8,546 | -0.57(-8.98%) |
Aug 21, 2003 | 5.904 | 6.381 | 5.840 | 6.381 | 4,147 | +0.41(+6.79%) |
Aug 20, 2003 | 5.800 | 6.087 | 5.736 | 5.975 | 4,776 | +0.25(+4.31%) |
Aug 19, 2003 | 5.744 | 6.063 | 5.569 | 5.729 | 4,776 | -0.09(-1.49%) |
Aug 18, 2003 | 5.856 | 5.856 | 5.815 | 5.815 | 377 | +0.05(+0.95%) |
Aug 15, 2003 | 5.760 | 5.760 | 5.760 | 5.760 | 125 | +0.02(+0.28%) |
Aug 14, 2003 | 5.744 | 5.744 | 5.744 | 5.744 | 0 | +0.00(+0.00%) |
Aug 13, 2003 | 5.744 | 5.744 | 5.744 | 5.744 | 125 | -0.18(-3.09%) |
Aug 12, 2003 | 5.991 | 6.341 | 5.904 | 5.927 | 11,563 | -0.18(-2.87%) |
Aug 11, 2003 | 6.102 | 6.102 | 6.102 | 6.102 | 0 | +0.00(+0.00%) |
Aug 08, 2003 | 6.102 | 6.102 | 6.102 | 6.102 | 1,256 | +0.00(+0.00%) |
Aug 07, 2003 | 6.102 | 6.102 | 6.102 | 6.102 | 125 | +0.14(+2.27%) |
Aug 06, 2003 | 5.904 | 5.967 | 5.904 | 5.967 | 1,885 | +0.07(+1.21%) |
Aug 05, 2003 | 5.896 | 5.896 | 5.896 | 5.896 | 0 | +0.00(+0.00%) |
Aug 04, 2003 | 5.896 | 5.896 | 5.896 | 5.896 | 4,021 | -0.05(-0.80%) |