Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.141 | 5.170 | 5.044 | 5.114 | 353,828 | +0.02(+0.33%) |
Sep 29, 2003 | 5.046 | 5.238 | 5.017 | 5.097 | 585,916 | +0.07(+1.38%) |
Sep 26, 2003 | 5.215 | 5.255 | 5.027 | 5.027 | 317,519 | -0.20(-3.91%) |
Sep 25, 2003 | 5.162 | 5.392 | 5.088 | 5.232 | 885,638 | +0.24(+4.77%) |
Sep 24, 2003 | 5.267 | 5.267 | 4.983 | 4.993 | 824,649 | -0.28(-5.28%) |
Sep 23, 2003 | 5.394 | 5.394 | 5.288 | 5.272 | 522,555 | -0.12(-2.27%) |
Sep 22, 2003 | 5.503 | 5.503 | 5.324 | 5.394 | 542,251 | -0.17(-3.03%) |
Sep 19, 2003 | 5.604 | 5.704 | 5.562 | 5.562 | 271,481 | -0.07(-1.31%) |
Sep 18, 2003 | 5.520 | 5.645 | 5.489 | 5.636 | 231,376 | +0.10(+1.79%) |
Sep 17, 2003 | 5.562 | 5.581 | 5.501 | 5.537 | 117,468 | -0.07(-1.20%) |
Sep 16, 2003 | 5.495 | 5.604 | 5.495 | 5.604 | 127,909 | +0.06(+1.14%) |
Sep 15, 2003 | 5.541 | 5.588 | 5.499 | 5.541 | 185,813 | -0.01(-0.19%) |
Sep 12, 2003 | 5.510 | 5.583 | 5.411 | 5.552 | 169,676 | +0.02(+0.38%) |
Sep 11, 2003 | 5.457 | 5.552 | 5.421 | 5.531 | 72,853 | +0.05(+0.96%) |
Sep 10, 2003 | 5.510 | 5.579 | 5.457 | 5.478 | 247,750 | -0.07(-1.33%) |
Sep 09, 2003 | 5.636 | 5.647 | 5.527 | 5.552 | 206,459 | -0.11(-1.86%) |
Sep 08, 2003 | 5.573 | 5.699 | 5.573 | 5.657 | 177,270 | +0.05(+0.90%) |
Sep 05, 2003 | 5.647 | 5.689 | 5.594 | 5.607 | 117,942 | -0.06(-1.08%) |
Sep 04, 2003 | 5.636 | 5.701 | 5.604 | 5.668 | 159,471 | +0.03(+0.56%) |
Sep 03, 2003 | 5.626 | 5.689 | 5.615 | 5.636 | 177,744 | -0.01(-0.19%) |
Sep 02, 2003 | 5.594 | 5.663 | 5.573 | 5.647 | 191,745 | +0.07(+1.17%) |
Aug 29, 2003 | 5.583 | 5.615 | 5.562 | 5.581 | 60,513 | -0.02(-0.38%) |
Aug 28, 2003 | 5.468 | 5.602 | 5.440 | 5.602 | 151,877 | +0.10(+1.88%) |
Aug 27, 2003 | 5.499 | 5.573 | 5.457 | 5.499 | 95,872 | +0.00(+0.00%) |
Aug 26, 2003 | 5.404 | 5.541 | 5.337 | 5.499 | 256,294 | +0.11(+2.07%) |
Aug 25, 2003 | 5.436 | 5.436 | 5.371 | 5.387 | 173,710 | -0.05(-0.89%) |
Aug 22, 2003 | 5.636 | 5.636 | 5.419 | 5.436 | 247,750 | -0.20(-3.55%) |
Aug 21, 2003 | 5.678 | 5.689 | 5.604 | 5.636 | 225,918 | -0.03(-0.48%) |
Aug 20, 2003 | 5.649 | 5.687 | 5.626 | 5.663 | 304,942 | -0.02(-0.37%) |
Aug 19, 2003 | 5.468 | 5.689 | 5.468 | 5.685 | 276,465 | +0.25(+4.57%) |
Aug 18, 2003 | 5.499 | 5.541 | 5.409 | 5.436 | 244,428 | -0.01(-0.19%) |
Aug 15, 2003 | 5.310 | 5.446 | 5.299 | 5.446 | 200,289 | +0.14(+2.58%) |
Aug 14, 2003 | 5.278 | 5.314 | 5.253 | 5.310 | 128,858 | +0.02(+0.40%) |
Aug 13, 2003 | 5.189 | 5.288 | 5.183 | 5.288 | 280,262 | +0.10(+1.87%) |
Aug 12, 2003 | 5.158 | 5.206 | 5.120 | 5.192 | 238,970 | +0.03(+0.65%) |
Aug 11, 2003 | 5.111 | 5.160 | 5.111 | 5.158 | 142,622 | +0.05(+0.95%) |
Aug 08, 2003 | 5.078 | 5.137 | 5.036 | 5.109 | 193,881 | +0.04(+0.83%) |
Aug 07, 2003 | 5.042 | 5.067 | 4.983 | 5.067 | 162,794 | +0.05(+1.01%) |
Aug 06, 2003 | 5.004 | 5.078 | 5.000 | 5.017 | 217,375 | +0.00(+0.00%) |
Aug 05, 2003 | 5.057 | 5.071 | 5.015 | 5.017 | 302,806 | -0.04(-0.79%) |
Aug 04, 2003 | 5.036 | 5.097 | 4.993 | 5.057 | 186,999 | +0.03(+0.59%) |
Aug 01, 2003 | 5.086 | 5.086 | 4.993 | 5.027 | 172,761 | -0.08(-1.65%) |
Jul 31, 2003 | 5.067 | 5.183 | 5.057 | 5.111 | 277,651 | +0.05(+1.00%) |
Jul 30, 2003 | 5.023 | 5.063 | 4.953 | 5.061 | 275,990 | +0.04(+0.76%) |
Jul 29, 2003 | 4.972 | 5.040 | 4.962 | 5.023 | 422,173 | +0.07(+1.45%) |
Jul 28, 2003 | 4.857 | 4.975 | 4.857 | 4.951 | 347,895 | +0.13(+2.62%) |
Jul 25, 2003 | 4.772 | 4.840 | 4.720 | 4.825 | 146,419 | +0.06(+1.33%) |
Jul 24, 2003 | 4.814 | 4.867 | 4.747 | 4.762 | 165,641 | -0.05(-1.09%) |
Jul 23, 2003 | 4.772 | 4.814 | 4.747 | 4.814 | 167,777 | +0.03(+0.66%) |
Jul 22, 2003 | 4.762 | 4.791 | 4.751 | 4.783 | 326,300 | +0.03(+0.62%) |
Jul 21, 2003 | 4.793 | 4.804 | 4.751 | 4.753 | 186,762 | -0.04(-0.79%) |
Jul 18, 2003 | 4.751 | 4.814 | 4.722 | 4.791 | 158,997 | +0.06(+1.29%) |
Jul 17, 2003 | 4.806 | 4.857 | 4.730 | 4.730 | 434,750 | -0.08(-1.58%) |
Jul 16, 2003 | 4.867 | 4.878 | 4.762 | 4.806 | 217,849 | +0.02(+0.35%) |
Jul 15, 2003 | 4.825 | 4.869 | 4.783 | 4.789 | 146,419 | -0.01(-0.31%) |
Jul 14, 2003 | 4.846 | 4.852 | 4.751 | 4.804 | 286,906 | -0.03(-0.52%) |
Jul 11, 2003 | 4.835 | 4.932 | 4.808 | 4.829 | 130,282 | -0.01(-0.13%) |
Jul 10, 2003 | 4.951 | 4.951 | 4.825 | 4.835 | 485,772 | -0.17(-3.37%) |
Jul 09, 2003 | 4.920 | 5.004 | 4.842 | 5.004 | 255,582 | +0.06(+1.15%) |
Jul 08, 2003 | 4.930 | 4.949 | 4.857 | 4.947 | 283,584 | +0.04(+0.77%) |
Jul 07, 2003 | 4.867 | 4.951 | 4.867 | 4.909 | 180,829 | +0.08(+1.75%) |
Jul 03, 2003 | 4.930 | 4.930 | 4.816 | 4.825 | 140,724 | -0.06(-1.29%) |
Jul 02, 2003 | 4.804 | 4.928 | 4.776 | 4.888 | 233,275 | +0.03(+0.65%) |