Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.165 | 5.195 | 5.005 | 5.113 | 56,139 | -0.07(-1.31%) |
Sep 29, 2003 | 5.184 | 5.184 | 5.050 | 5.181 | 52,948 | -0.05(-0.96%) |
Sep 26, 2003 | 5.123 | 5.250 | 5.070 | 5.231 | 42,451 | +0.12(+2.31%) |
Sep 25, 2003 | 5.149 | 5.150 | 5.041 | 5.113 | 44,034 | -0.01(-0.24%) |
Sep 24, 2003 | 5.193 | 5.184 | 5.125 | 5.125 | 13,984 | -0.07(-1.31%) |
Sep 23, 2003 | 5.199 | 5.272 | 5.136 | 5.193 | 6,432 | +0.03(+0.62%) |
Sep 22, 2003 | 5.123 | 5.351 | 5.050 | 5.161 | 43,492 | -0.10(-1.94%) |
Sep 19, 2003 | 5.268 | 5.347 | 5.215 | 5.263 | 34,105 | -0.00(-0.07%) |
Sep 18, 2003 | 4.964 | 5.268 | 4.964 | 5.266 | 42,941 | +0.20(+4.03%) |
Sep 17, 2003 | 4.961 | 5.095 | 4.961 | 5.063 | 15,662 | +0.04(+0.89%) |
Sep 16, 2003 | 4.927 | 5.064 | 4.927 | 5.018 | 26,291 | +0.12(+2.45%) |
Sep 15, 2003 | 4.875 | 4.950 | 4.875 | 4.898 | 11,747 | -0.05(-1.05%) |
Sep 12, 2003 | 5.041 | 5.041 | 4.882 | 4.950 | 25,172 | -0.01(-0.22%) |
Sep 11, 2003 | 4.836 | 4.989 | 4.836 | 4.961 | 11,187 | +0.04(+0.91%) |
Sep 10, 2003 | 4.896 | 4.938 | 4.875 | 4.916 | 26,570 | +0.00(+0.00%) |
Sep 09, 2003 | 5.052 | 5.098 | 4.888 | 4.916 | 28,808 | -0.13(-2.65%) |
Sep 08, 2003 | 5.188 | 5.238 | 5.050 | 5.050 | 41,953 | -0.13(-2.59%) |
Sep 05, 2003 | 5.300 | 5.300 | 5.149 | 5.184 | 6,712 | -0.06(-1.09%) |
Sep 04, 2003 | 5.308 | 5.322 | 5.238 | 5.241 | 11,747 | -0.07(-1.28%) |
Sep 03, 2003 | 5.231 | 5.309 | 5.231 | 5.309 | 21,816 | +0.00(+0.03%) |
Sep 02, 2003 | 5.308 | 5.308 | 5.258 | 5.308 | 29,927 | -0.00(-0.03%) |
Aug 29, 2003 | 5.309 | 5.363 | 5.211 | 5.309 | 23,214 | +0.02(+0.34%) |
Aug 28, 2003 | 5.125 | 5.292 | 5.125 | 5.292 | 39,436 | +0.17(+3.28%) |
Aug 27, 2003 | 5.000 | 5.166 | 5.000 | 5.123 | 45,589 | +0.12(+2.39%) |
Aug 26, 2003 | 5.077 | 5.077 | 4.943 | 5.004 | 64,049 | -0.14(-2.64%) |
Aug 25, 2003 | 5.073 | 5.140 | 5.009 | 5.140 | 65,168 | +0.06(+1.23%) |
Aug 22, 2003 | 5.132 | 5.193 | 5.073 | 5.077 | 71,881 | -0.08(-1.46%) |
Aug 21, 2003 | 5.229 | 5.229 | 5.113 | 5.152 | 74,678 | -0.08(-1.47%) |
Aug 20, 2003 | 5.063 | 5.229 | 5.062 | 5.229 | 40,275 | +0.14(+2.81%) |
Aug 19, 2003 | 5.116 | 5.122 | 5.031 | 5.086 | 76,915 | +0.04(+0.85%) |
Aug 18, 2003 | 5.032 | 5.123 | 4.988 | 5.043 | 42,233 | -0.04(-0.77%) |
Aug 15, 2003 | 5.165 | 5.165 | 5.038 | 5.082 | 15,103 | -0.03(-0.66%) |
Aug 14, 2003 | 5.107 | 5.122 | 5.075 | 5.116 | 28,528 | +0.01(+0.18%) |
Aug 13, 2003 | 5.147 | 5.150 | 5.005 | 5.107 | 31,325 | -0.03(-0.63%) |
Aug 12, 2003 | 5.098 | 5.140 | 4.973 | 5.140 | 46,149 | +0.03(+0.67%) |
Aug 11, 2003 | 5.147 | 5.147 | 5.032 | 5.106 | 88,103 | +0.04(+0.85%) |
Aug 08, 2003 | 5.032 | 5.102 | 5.032 | 5.063 | 24,053 | -0.04(-0.84%) |
Aug 07, 2003 | 5.032 | 5.123 | 5.023 | 5.106 | 51,463 | +0.07(+1.46%) |
Aug 06, 2003 | 4.952 | 5.127 | 4.952 | 5.032 | 50,065 | -0.04(-0.88%) |
Aug 05, 2003 | 4.773 | 5.283 | 4.714 | 5.077 | 198,581 | +0.32(+6.78%) |
Aug 04, 2003 | 4.753 | 4.782 | 4.748 | 4.755 | 17,340 | +0.00(+0.03%) |
Aug 01, 2003 | 4.778 | 4.780 | 4.739 | 4.753 | 13,704 | +0.01(+0.15%) |
Jul 31, 2003 | 4.744 | 4.753 | 4.732 | 4.746 | 31,605 | -0.01(-0.19%) |
Jul 30, 2003 | 4.670 | 4.755 | 4.670 | 4.755 | 16,781 | +0.05(+1.06%) |
Jul 29, 2003 | 4.825 | 4.827 | 4.362 | 4.705 | 104,045 | -0.11(-2.37%) |
Jul 28, 2003 | 4.807 | 4.820 | 4.780 | 4.820 | 58,455 | +0.03(+0.60%) |
Jul 25, 2003 | 4.719 | 4.791 | 4.716 | 4.791 | 13,425 | +0.07(+1.52%) |
Jul 24, 2003 | 4.688 | 4.827 | 4.550 | 4.719 | 53,980 | +0.01(+0.15%) |
Jul 23, 2003 | 4.720 | 4.720 | 4.695 | 4.712 | 11,187 | -0.06(-1.24%) |
Jul 22, 2003 | 4.564 | 4.773 | 4.561 | 4.771 | 8,950 | +0.20(+4.46%) |
Jul 21, 2003 | 4.623 | 4.732 | 4.568 | 4.568 | 21,536 | -0.08(-1.69%) |
Jul 18, 2003 | 4.655 | 4.668 | 4.635 | 4.646 | 4,475 | -0.01(-0.19%) |
Jul 17, 2003 | 4.675 | 4.702 | 4.627 | 4.655 | 13,704 | +0.00(+0.08%) |
Jul 16, 2003 | 4.630 | 4.652 | 4.624 | 4.652 | 8,390 | +0.02(+0.46%) |
Jul 15, 2003 | 4.630 | 4.648 | 4.618 | 4.630 | 10,068 | +0.03(+0.54%) |
Jul 14, 2003 | 4.557 | 4.605 | 4.544 | 4.605 | 55,379 | +0.05(+1.02%) |
Jul 11, 2003 | 4.489 | 4.559 | 4.489 | 4.559 | 3,356 | +0.02(+0.50%) |
Jul 10, 2003 | 4.557 | 4.559 | 4.460 | 4.536 | 19,858 | -0.02(-0.46%) |
Jul 09, 2003 | 4.559 | 4.559 | 4.487 | 4.557 | 20,697 | +0.01(+0.31%) |
Jul 08, 2003 | 4.512 | 4.559 | 4.512 | 4.542 | 28,528 | -0.02(-0.35%) |
Jul 07, 2003 | 4.594 | 4.594 | 4.542 | 4.559 | 8,390 | +0.05(+1.19%) |
Jul 03, 2003 | 4.483 | 4.576 | 4.483 | 4.505 | 3,356 | -0.04(-0.94%) |
Jul 02, 2003 | 4.594 | 4.610 | 4.517 | 4.548 | 147,957 | -0.03(-0.62%) |