Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.968 | 6.209 | 5.899 | 6.123 | 143,598 | +0.19(+3.14%) |
Sep 29, 2003 | 5.957 | 5.992 | 5.881 | 5.937 | 62,328 | +0.04(+0.70%) |
Sep 26, 2003 | 5.985 | 5.985 | 5.864 | 5.895 | 45,514 | -0.06(-0.93%) |
Sep 25, 2003 | 5.899 | 5.957 | 5.843 | 5.950 | 82,910 | +0.09(+1.47%) |
Sep 24, 2003 | 5.895 | 5.933 | 5.861 | 5.864 | 95,185 | +0.00(+0.00%) |
Sep 23, 2003 | 5.947 | 6.037 | 5.823 | 5.864 | 111,541 | -0.07(-1.11%) |
Sep 22, 2003 | 5.692 | 6.012 | 5.636 | 5.930 | 118,927 | +0.24(+4.24%) |
Sep 19, 2003 | 5.643 | 5.692 | 5.530 | 5.688 | 45,803 | +0.10(+1.79%) |
Sep 18, 2003 | 5.623 | 5.626 | 5.509 | 5.588 | 66,966 | +0.00(+0.00%) |
Sep 17, 2003 | 5.571 | 5.605 | 5.536 | 5.588 | 54,790 | +0.05(+0.93%) |
Sep 16, 2003 | 5.357 | 5.571 | 5.357 | 5.536 | 54,358 | +0.18(+3.41%) |
Sep 15, 2003 | 5.347 | 5.450 | 5.340 | 5.354 | 49,282 | +0.01(+0.13%) |
Sep 12, 2003 | 5.450 | 5.450 | 5.333 | 5.347 | 66,966 | -0.15(-2.76%) |
Sep 11, 2003 | 5.498 | 5.571 | 5.457 | 5.498 | 45,514 | +0.03(+0.57%) |
Sep 10, 2003 | 5.585 | 5.592 | 5.433 | 5.467 | 46,383 | -0.08(-1.49%) |
Sep 09, 2003 | 5.440 | 5.678 | 5.440 | 5.550 | 84,650 | +0.06(+1.07%) |
Sep 08, 2003 | 5.433 | 5.492 | 5.433 | 5.492 | 35,947 | +0.06(+1.02%) |
Sep 05, 2003 | 5.454 | 5.530 | 5.385 | 5.436 | 115,959 | -0.03(-0.57%) |
Sep 04, 2003 | 5.278 | 5.519 | 5.247 | 5.467 | 84,360 | +0.22(+4.21%) |
Sep 03, 2003 | 5.274 | 5.278 | 5.233 | 5.247 | 60,588 | +0.04(+0.73%) |
Sep 02, 2003 | 5.260 | 5.260 | 5.195 | 5.209 | 30,729 | -0.02(-0.30%) |
Aug 29, 2003 | 5.226 | 5.257 | 5.174 | 5.224 | 25,221 | +0.00(+0.03%) |
Aug 28, 2003 | 5.209 | 5.223 | 5.191 | 5.223 | 31,888 | +0.01(+0.26%) |
Aug 27, 2003 | 5.202 | 5.209 | 5.178 | 5.209 | 29,859 | +0.03(+0.67%) |
Aug 26, 2003 | 5.198 | 5.202 | 5.160 | 5.174 | 80,881 | -0.03(-0.66%) |
Aug 25, 2003 | 5.185 | 5.209 | 5.140 | 5.209 | 45,514 | +0.02(+0.47%) |
Aug 22, 2003 | 5.219 | 5.219 | 5.174 | 5.185 | 46,963 | -0.01(-0.27%) |
Aug 21, 2003 | 5.229 | 5.229 | 5.174 | 5.199 | 48,702 | +0.01(+0.23%) |
Aug 20, 2003 | 5.205 | 5.233 | 5.157 | 5.187 | 47,833 | +0.01(+0.17%) |
Aug 19, 2003 | 5.209 | 5.260 | 5.091 | 5.178 | 120,307 | -0.03(-0.53%) |
Aug 18, 2003 | 5.174 | 5.209 | 5.088 | 5.205 | 109,581 | +0.07(+1.28%) |
Aug 15, 2003 | 5.174 | 5.174 | 5.095 | 5.140 | 48,702 | -0.02(-0.33%) |
Aug 14, 2003 | 5.164 | 5.181 | 5.109 | 5.157 | 85,230 | +0.02(+0.34%) |
Aug 13, 2003 | 5.116 | 5.140 | 4.995 | 5.140 | 144,079 | +0.07(+1.43%) |
Aug 12, 2003 | 4.857 | 5.226 | 4.857 | 5.067 | 266,996 | +0.22(+4.55%) |
Aug 11, 2003 | 4.984 | 4.984 | 4.843 | 4.847 | 36,527 | -0.11(-2.29%) |
Aug 08, 2003 | 4.984 | 4.984 | 4.898 | 4.961 | 6,667 | +0.03(+0.57%) |
Aug 07, 2003 | 4.874 | 4.967 | 4.864 | 4.933 | 37,396 | +0.10(+2.00%) |
Aug 06, 2003 | 4.829 | 4.898 | 4.829 | 4.836 | 46,383 | -0.06(-1.20%) |
Aug 05, 2003 | 5.002 | 5.088 | 4.829 | 4.895 | 57,689 | -0.15(-3.01%) |
Aug 04, 2003 | 5.054 | 5.060 | 5.005 | 5.047 | 17,393 | -0.04(-0.81%) |
Aug 01, 2003 | 5.067 | 5.088 | 5.053 | 5.088 | 73,054 | +0.02(+0.41%) |
Jul 31, 2003 | 5.033 | 5.081 | 5.016 | 5.067 | 25,511 | +0.08(+1.66%) |
Jul 30, 2003 | 5.085 | 5.085 | 4.967 | 4.984 | 17,683 | -0.10(-2.03%) |
Jul 29, 2003 | 5.001 | 5.088 | 4.978 | 5.088 | 95,956 | +0.09(+1.86%) |
Jul 28, 2003 | 4.967 | 5.002 | 4.967 | 4.995 | 66,676 | +0.03(+0.56%) |
Jul 25, 2003 | 5.009 | 5.036 | 4.933 | 4.967 | 72,764 | -0.07(-1.30%) |
Jul 24, 2003 | 5.029 | 5.033 | 4.964 | 5.033 | 97,985 | +0.04(+0.90%) |
Jul 23, 2003 | 5.050 | 5.050 | 4.971 | 4.988 | 33,338 | -0.05(-0.96%) |
Jul 22, 2003 | 5.036 | 5.071 | 4.967 | 5.036 | 57,110 | +0.00(+0.06%) |
Jul 21, 2003 | 4.999 | 5.057 | 4.999 | 5.033 | 40,295 | -0.00(-0.06%) |
Jul 18, 2003 | 4.995 | 5.081 | 4.940 | 5.036 | 87,549 | +0.03(+0.69%) |
Jul 17, 2003 | 5.053 | 5.053 | 4.967 | 5.002 | 104,943 | -0.05(-0.96%) |
Jul 16, 2003 | 5.002 | 5.064 | 5.002 | 5.050 | 36,527 | +0.00(+0.00%) |
Jul 15, 2003 | 5.071 | 5.088 | 5.002 | 5.050 | 60,008 | -0.00(-0.07%) |
Jul 14, 2003 | 5.085 | 5.085 | 5.016 | 5.053 | 45,514 | +0.02(+0.34%) |
Jul 11, 2003 | 5.043 | 5.053 | 5.009 | 5.036 | 3,768 | -0.01(-0.14%) |
Jul 10, 2003 | 5.067 | 5.091 | 5.005 | 5.043 | 149,007 | -0.01(-0.14%) |
Jul 09, 2003 | 5.067 | 5.105 | 4.995 | 5.050 | 72,184 | -0.01(-0.20%) |
Jul 08, 2003 | 5.036 | 5.060 | 4.950 | 5.060 | 18,263 | +0.02(+0.41%) |
Jul 07, 2003 | 5.157 | 5.157 | 5.019 | 5.040 | 87,549 | +0.01(+0.21%) |
Jul 03, 2003 | 4.981 | 5.081 | 4.933 | 5.029 | 82,910 | +0.07(+1.39%) |
Jul 02, 2003 | 5.036 | 5.088 | 4.933 | 4.960 | 138,861 | -0.04(-0.83%) |