Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.770 | 5.770 | 5.610 | 5.663 | 53,606 | -0.04(-0.73%) |
Oct 30, 2003 | 5.800 | 5.898 | 5.625 | 5.705 | 496,102 | -0.09(-1.63%) |
Oct 29, 2003 | 5.977 | 6.163 | 5.633 | 5.800 | 665,589 | -0.11(-1.92%) |
Oct 28, 2003 | 5.315 | 5.914 | 5.277 | 5.914 | 312,663 | +0.64(+12.21%) |
Oct 27, 2003 | 5.868 | 5.876 | 4.981 | 5.270 | 294,268 | -0.58(-9.86%) |
Oct 24, 2003 | 5.800 | 5.951 | 5.762 | 5.846 | 67,532 | +0.02(+0.40%) |
Oct 23, 2003 | 5.914 | 6.058 | 5.762 | 5.823 | 54,079 | -0.17(-2.77%) |
Oct 22, 2003 | 6.065 | 6.065 | 5.770 | 5.989 | 52,760 | -0.05(-0.89%) |
Oct 21, 2003 | 6.126 | 6.126 | 5.989 | 6.042 | 40,295 | +0.05(+0.76%) |
Oct 20, 2003 | 6.149 | 6.149 | 5.967 | 5.997 | 46,548 | +0.01(+0.13%) |
Oct 17, 2003 | 6.277 | 6.277 | 5.989 | 5.989 | 54,560 | -0.28(-4.47%) |
Oct 16, 2003 | 6.141 | 6.361 | 6.133 | 6.270 | 106,883 | +0.13(+2.10%) |
Oct 15, 2003 | 5.951 | 6.164 | 5.838 | 6.141 | 152,344 | +0.18(+3.05%) |
Oct 14, 2003 | 6.065 | 6.096 | 5.724 | 5.959 | 150,980 | -0.14(-2.36%) |
Oct 13, 2003 | 6.422 | 6.437 | 6.035 | 6.103 | 204,355 | -0.27(-4.17%) |
Oct 10, 2003 | 6.444 | 6.482 | 6.308 | 6.368 | 119,857 | -0.08(-1.18%) |
Oct 09, 2003 | 6.694 | 6.702 | 6.399 | 6.444 | 186,869 | +0.08(+1.19%) |
Oct 08, 2003 | 6.209 | 6.619 | 6.209 | 6.368 | 452,198 | +0.16(+2.56%) |
Oct 07, 2003 | 6.262 | 6.452 | 6.179 | 6.209 | 413,399 | -0.05(-0.73%) |
Oct 06, 2003 | 5.951 | 6.255 | 5.753 | 6.255 | 323,401 | +0.45(+7.84%) |
Oct 03, 2003 | 5.762 | 5.997 | 5.610 | 5.800 | 134,316 | +0.11(+2.00%) |
Oct 02, 2003 | 5.686 | 5.686 | 5.580 | 5.686 | 253,962 | +0.00(+0.01%) |
Oct 01, 2003 | 5.679 | 5.724 | 5.618 | 5.685 | 82,776 | +0.06(+1.06%) |
Sep 30, 2003 | 5.572 | 5.754 | 5.572 | 5.625 | 174,386 | +0.05(+0.82%) |
Sep 29, 2003 | 5.762 | 5.762 | 5.398 | 5.580 | 146,358 | -0.11(-1.87%) |
Sep 26, 2003 | 6.141 | 6.149 | 5.497 | 5.686 | 480,456 | -0.48(-7.75%) |
Sep 25, 2003 | 6.353 | 6.444 | 5.770 | 6.164 | 2,522,523 | +0.89(+16.98%) |
Sep 24, 2003 | 5.307 | 5.345 | 5.269 | 5.269 | 739,269 | -0.04(-0.71%) |
Sep 23, 2003 | 5.231 | 5.307 | 5.208 | 5.307 | 247,453 | +0.08(+1.61%) |
Sep 22, 2003 | 5.049 | 5.254 | 4.928 | 5.223 | 317,487 | +0.18(+3.59%) |
Sep 19, 2003 | 5.004 | 5.118 | 4.943 | 5.042 | 129,347 | +0.01(+0.15%) |
Sep 18, 2003 | 5.042 | 5.109 | 4.928 | 5.034 | 184,018 | -0.03(-0.60%) |
Sep 17, 2003 | 4.852 | 5.080 | 4.829 | 5.064 | 518,859 | +0.25(+5.20%) |
Sep 16, 2003 | 4.549 | 4.882 | 4.549 | 4.814 | 353,047 | +0.27(+5.83%) |
Sep 15, 2003 | 4.511 | 4.572 | 4.496 | 4.549 | 352,964 | +0.02(+0.33%) |
Sep 12, 2003 | 4.435 | 4.534 | 4.435 | 4.534 | 24,005 | -0.01(-0.17%) |
Sep 11, 2003 | 4.435 | 4.549 | 4.367 | 4.541 | 125,700 | +0.06(+1.35%) |
Sep 10, 2003 | 4.594 | 4.594 | 4.435 | 4.481 | 94,440 | -0.11(-2.31%) |
Sep 09, 2003 | 4.587 | 4.776 | 4.587 | 4.587 | 50,253 | +0.00(+0.00%) |
Sep 08, 2003 | 4.572 | 4.867 | 4.550 | 4.587 | 96,682 | -0.07(-1.47%) |
Sep 05, 2003 | 4.701 | 4.814 | 4.579 | 4.655 | 184,438 | -0.03(-0.65%) |
Sep 04, 2003 | 4.549 | 4.716 | 4.473 | 4.685 | 471,806 | +0.14(+3.00%) |
Sep 03, 2003 | 4.056 | 4.640 | 4.056 | 4.549 | 872,914 | +0.45(+11.11%) |
Sep 02, 2003 | 4.071 | 4.208 | 4.011 | 4.094 | 40,889 | +0.04(+0.92%) |
Aug 29, 2003 | 4.056 | 4.124 | 3.980 | 4.057 | 36,668 | +0.08(+1.92%) |
Aug 28, 2003 | 3.958 | 4.049 | 3.829 | 3.980 | 159,467 | +0.01(+0.19%) |
Aug 27, 2003 | 3.912 | 3.980 | 3.867 | 3.973 | 85,735 | +0.07(+1.75%) |
Aug 26, 2003 | 3.874 | 3.904 | 3.806 | 3.904 | 51,177 | +0.00(+0.00%) |
Aug 25, 2003 | 3.950 | 3.950 | 3.753 | 3.904 | 104,069 | -0.06(-1.53%) |
Aug 22, 2003 | 3.829 | 3.965 | 3.829 | 3.965 | 76,502 | +0.14(+3.56%) |
Aug 21, 2003 | 3.980 | 3.980 | 3.813 | 3.829 | 96,418 | -0.14(-3.44%) |
Aug 20, 2003 | 3.791 | 3.965 | 3.692 | 3.965 | 51,836 | +0.16(+4.18%) |
Aug 19, 2003 | 3.791 | 3.912 | 3.791 | 3.806 | 37,327 | -0.06(-1.57%) |
Aug 18, 2003 | 3.942 | 3.942 | 3.776 | 3.867 | 104,464 | -0.01(-0.20%) |
Aug 15, 2003 | 3.836 | 4.079 | 3.685 | 3.874 | 51,836 | +0.04(+0.99%) |
Aug 14, 2003 | 3.813 | 3.882 | 3.677 | 3.836 | 55,134 | -0.08(-2.13%) |
Aug 13, 2003 | 3.905 | 4.018 | 3.791 | 3.920 | 107,102 | -0.01(-0.19%) |
Aug 12, 2003 | 3.525 | 4.079 | 3.525 | 3.927 | 296,379 | +0.39(+11.16%) |
Aug 11, 2003 | 3.495 | 3.563 | 3.457 | 3.533 | 8,573 | +0.07(+1.97%) |
Aug 08, 2003 | 3.412 | 3.556 | 3.412 | 3.465 | 145,881 | +0.05(+1.56%) |
Aug 07, 2003 | 3.450 | 3.450 | 3.389 | 3.412 | 115,016 | +0.00(+0.00%) |
Aug 06, 2003 | 3.480 | 3.480 | 3.412 | 3.412 | 174,767 | -0.04(-1.10%) |
Aug 05, 2003 | 3.412 | 3.450 | 3.381 | 3.450 | 257,600 | +0.05(+1.34%) |
Aug 04, 2003 | 3.389 | 3.412 | 3.366 | 3.404 | 22,291 | +0.02(+0.67%) |