Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.336 | 5.346 | 5.264 | 5.328 | 289,433 | -0.03(-0.57%) |
Sep 29, 2003 | 5.336 | 5.377 | 5.324 | 5.359 | 303,320 | +0.08(+1.60%) |
Sep 26, 2003 | 5.203 | 5.237 | 5.184 | 5.274 | 332,312 | +0.04(+0.78%) |
Sep 25, 2003 | 5.198 | 5.233 | 5.162 | 5.233 | 210,496 | +0.03(+0.59%) |
Sep 24, 2003 | 5.248 | 5.248 | 5.203 | 5.203 | 251,183 | -0.08(-1.48%) |
Sep 23, 2003 | 5.242 | 5.285 | 5.235 | 5.281 | 135,702 | +0.04(+0.70%) |
Sep 22, 2003 | 5.307 | 5.307 | 5.172 | 5.244 | 140,818 | -0.08(-1.43%) |
Sep 19, 2003 | 5.315 | 5.373 | 5.313 | 5.320 | 149,832 | +0.01(+0.27%) |
Sep 18, 2003 | 5.326 | 5.340 | 5.326 | 5.305 | 116,211 | -0.04(-0.69%) |
Sep 17, 2003 | 5.342 | 5.367 | 5.285 | 5.342 | 212,202 | +0.00(+0.00%) |
Sep 16, 2003 | 5.270 | 5.371 | 5.264 | 5.342 | 120,597 | +0.07(+1.36%) |
Sep 15, 2003 | 5.250 | 5.283 | 5.213 | 5.270 | 264,826 | +0.03(+0.67%) |
Sep 12, 2003 | 5.242 | 5.254 | 5.162 | 5.235 | 198,071 | -0.02(-0.31%) |
Sep 11, 2003 | 5.233 | 5.264 | 5.231 | 5.252 | 268,724 | +0.01(+0.27%) |
Sep 10, 2003 | 5.192 | 5.365 | 5.182 | 5.237 | 223,652 | +0.02(+0.35%) |
Sep 09, 2003 | 5.285 | 5.285 | 5.213 | 5.219 | 154,949 | -0.08(-1.51%) |
Sep 08, 2003 | 5.233 | 5.336 | 5.231 | 5.299 | 130,098 | +0.07(+1.26%) |
Sep 05, 2003 | 5.203 | 5.233 | 5.162 | 5.233 | 164,937 | +0.02(+0.39%) |
Sep 04, 2003 | 5.203 | 5.244 | 5.186 | 5.213 | 203,918 | +0.01(+0.28%) |
Sep 03, 2003 | 5.172 | 5.223 | 5.172 | 5.198 | 206,111 | +0.01(+0.20%) |
Sep 02, 2003 | 5.192 | 5.219 | 5.147 | 5.188 | 147,396 | +0.01(+0.12%) |
Aug 29, 2003 | 5.145 | 5.233 | 5.139 | 5.182 | 106,710 | +0.02(+0.32%) |
Aug 28, 2003 | 5.184 | 5.184 | 5.120 | 5.166 | 141,549 | +0.00(+0.04%) |
Aug 27, 2003 | 5.244 | 5.246 | 5.131 | 5.164 | 125,469 | -0.12(-2.29%) |
Aug 26, 2003 | 5.151 | 5.305 | 5.084 | 5.285 | 188,326 | +0.11(+2.18%) |
Aug 25, 2003 | 5.108 | 5.174 | 5.079 | 5.172 | 76,012 | +0.08(+1.65%) |
Aug 22, 2003 | 5.038 | 5.133 | 5.032 | 5.088 | 267,262 | +0.05(+1.06%) |
Aug 21, 2003 | 5.049 | 5.063 | 5.032 | 5.034 | 255,812 | -0.02(-0.45%) |
Aug 20, 2003 | 5.069 | 5.079 | 5.030 | 5.057 | 134,484 | -0.02(-0.44%) |
Aug 19, 2003 | 5.086 | 5.090 | 5.038 | 5.079 | 169,079 | +0.00(+0.08%) |
Aug 18, 2003 | 4.981 | 5.084 | 4.981 | 5.075 | 159,821 | +0.11(+2.32%) |
Aug 15, 2003 | 4.956 | 4.987 | 4.932 | 4.960 | 149,832 | +0.00(+0.08%) |
Aug 14, 2003 | 4.956 | 4.956 | 4.928 | 4.956 | 170,054 | +0.00(+0.00%) |
Aug 13, 2003 | 4.919 | 4.977 | 4.905 | 4.956 | 199,046 | +0.01(+0.29%) |
Aug 12, 2003 | 4.884 | 4.971 | 4.884 | 4.942 | 94,041 | +0.04(+0.75%) |
Aug 11, 2003 | 4.876 | 4.952 | 4.876 | 4.905 | 114,993 | +0.04(+0.80%) |
Aug 08, 2003 | 4.843 | 4.889 | 4.823 | 4.866 | 121,328 | +0.01(+0.25%) |
Aug 07, 2003 | 4.884 | 4.907 | 4.823 | 4.854 | 90,386 | -0.03(-0.63%) |
Aug 06, 2003 | 4.946 | 4.946 | 4.833 | 4.884 | 97,208 | -0.05(-0.96%) |
Aug 05, 2003 | 4.977 | 5.073 | 4.925 | 4.932 | 249,721 | -0.06(-1.11%) |
Aug 04, 2003 | 5.014 | 5.079 | 4.987 | 4.987 | 122,546 | -0.02(-0.49%) |
Aug 01, 2003 | 5.038 | 5.059 | 4.964 | 5.012 | 173,464 | -0.04(-0.77%) |
Jul 31, 2003 | 5.086 | 5.086 | 4.967 | 5.051 | 159,821 | -0.02(-0.36%) |
Jul 30, 2003 | 4.989 | 5.088 | 4.936 | 5.069 | 401,015 | +0.08(+1.65%) |
Jul 29, 2003 | 5.028 | 5.102 | 4.987 | 4.987 | 208,547 | -0.06(-1.22%) |
Jul 28, 2003 | 4.889 | 5.057 | 4.889 | 5.049 | 211,715 | +0.17(+3.45%) |
Jul 25, 2003 | 4.802 | 4.903 | 4.786 | 4.880 | 128,149 | +0.10(+2.06%) |
Jul 24, 2003 | 4.946 | 4.950 | 4.782 | 4.782 | 126,444 | -0.16(-3.32%) |
Jul 23, 2003 | 4.806 | 4.946 | 4.796 | 4.946 | 204,162 | +0.13(+2.77%) |
Jul 22, 2003 | 4.813 | 4.837 | 4.776 | 4.813 | 258,979 | +0.02(+0.47%) |
Jul 21, 2003 | 4.802 | 4.841 | 4.765 | 4.790 | 124,982 | -0.01(-0.26%) |
Jul 18, 2003 | 4.757 | 4.833 | 4.708 | 4.802 | 294,549 | -0.04(-0.76%) |
Jul 17, 2003 | 4.813 | 4.876 | 4.784 | 4.839 | 228,038 | +0.05(+1.11%) |
Jul 16, 2003 | 4.798 | 4.843 | 4.761 | 4.786 | 219,511 | +0.00(+0.09%) |
Jul 15, 2003 | 4.928 | 4.956 | 4.720 | 4.782 | 296,011 | -0.10(-2.10%) |
Jul 14, 2003 | 4.733 | 4.884 | 4.733 | 4.884 | 197,097 | +0.16(+3.39%) |
Jul 11, 2003 | 4.683 | 4.731 | 4.659 | 4.724 | 110,121 | +0.09(+1.99%) |
Jul 10, 2003 | 4.675 | 4.700 | 4.618 | 4.632 | 64,318 | -0.04(-0.92%) |
Jul 09, 2003 | 4.724 | 4.724 | 4.665 | 4.675 | 109,633 | -0.06(-1.21%) |
Jul 08, 2003 | 4.638 | 4.751 | 4.638 | 4.733 | 142,767 | +0.08(+1.72%) |
Jul 07, 2003 | 4.607 | 4.718 | 4.579 | 4.653 | 185,890 | +0.06(+1.34%) |
Jul 03, 2003 | 4.577 | 4.616 | 4.546 | 4.591 | 100,375 | -0.01(-0.13%) |
Jul 02, 2003 | 4.536 | 4.618 | 4.499 | 4.597 | 167,130 | +0.09(+2.05%) |