Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.315 | 6.317 | 6.167 | 6.239 | 3,963,936 | -0.08(-1.21%) |
Sep 29, 2003 | 6.167 | 6.319 | 6.026 | 6.315 | 3,657,131 | +0.12(+1.88%) |
Sep 26, 2003 | 6.380 | 6.380 | 6.167 | 6.198 | 1,947,408 | -0.13(-1.99%) |
Sep 25, 2003 | 6.481 | 6.485 | 6.301 | 6.324 | 1,758,330 | -0.16(-2.42%) |
Sep 24, 2003 | 6.519 | 6.624 | 6.481 | 6.481 | 2,872,282 | -0.07(-1.03%) |
Sep 23, 2003 | 6.458 | 6.548 | 6.416 | 6.548 | 1,131,788 | +0.06(+0.97%) |
Sep 22, 2003 | 6.429 | 6.505 | 6.407 | 6.485 | 1,619,644 | -0.04(-0.62%) |
Sep 19, 2003 | 6.523 | 6.548 | 6.470 | 6.526 | 1,008,710 | +0.00(+0.03%) |
Sep 18, 2003 | 6.425 | 6.503 | 6.402 | 6.523 | 1,293,664 | +0.10(+1.57%) |
Sep 17, 2003 | 6.449 | 6.514 | 6.418 | 6.422 | 1,434,580 | -0.03(-0.45%) |
Sep 16, 2003 | 6.492 | 6.532 | 6.384 | 6.452 | 923,090 | -0.04(-0.62%) |
Sep 15, 2003 | 6.438 | 6.557 | 6.436 | 6.492 | 756,755 | +0.05(+0.84%) |
Sep 12, 2003 | 6.342 | 6.458 | 6.301 | 6.438 | 3,188,897 | +0.10(+1.52%) |
Sep 11, 2003 | 6.279 | 6.360 | 6.245 | 6.342 | 4,428,157 | +0.00(+0.04%) |
Sep 10, 2003 | 6.413 | 6.416 | 6.324 | 6.339 | 1,059,101 | -0.08(-1.19%) |
Sep 09, 2003 | 6.530 | 6.577 | 6.384 | 6.416 | 1,567,915 | -0.17(-2.59%) |
Sep 08, 2003 | 6.570 | 6.674 | 6.550 | 6.586 | 3,567,052 | +0.03(+0.41%) |
Sep 05, 2003 | 6.508 | 6.588 | 6.447 | 6.559 | 1,377,500 | +0.05(+0.83%) |
Sep 04, 2003 | 6.481 | 6.559 | 6.427 | 6.505 | 2,625,232 | +0.01(+0.21%) |
Sep 03, 2003 | 6.304 | 6.573 | 6.281 | 6.492 | 2,276,955 | +0.19(+2.99%) |
Sep 02, 2003 | 6.167 | 6.310 | 6.144 | 6.304 | 947,616 | +0.12(+1.88%) |
Aug 29, 2003 | 6.032 | 6.212 | 6.023 | 6.187 | 563,664 | +0.12(+2.03%) |
Aug 28, 2003 | 5.987 | 6.079 | 5.952 | 6.064 | 707,702 | +0.05(+0.90%) |
Aug 27, 2003 | 5.949 | 6.032 | 5.898 | 6.010 | 1,362,784 | +0.04(+0.64%) |
Aug 26, 2003 | 6.012 | 6.055 | 5.891 | 5.972 | 879,834 | -0.04(-0.63%) |
Aug 25, 2003 | 5.987 | 6.153 | 5.920 | 6.010 | 2,607,841 | +0.20(+3.39%) |
Aug 22, 2003 | 5.889 | 5.909 | 5.786 | 5.812 | 1,883,639 | -0.01(-0.15%) |
Aug 21, 2003 | 5.774 | 5.839 | 5.765 | 5.821 | 999,345 | +0.08(+1.41%) |
Aug 20, 2003 | 5.707 | 5.808 | 5.696 | 5.741 | 494,098 | +0.03(+0.51%) |
Aug 19, 2003 | 5.629 | 5.723 | 5.588 | 5.712 | 617,177 | +0.05(+0.95%) |
Aug 18, 2003 | 5.516 | 5.689 | 5.516 | 5.658 | 964,562 | +0.12(+2.23%) |
Aug 15, 2003 | 5.494 | 5.534 | 5.454 | 5.534 | 376,371 | +0.02(+0.33%) |
Aug 14, 2003 | 5.404 | 5.516 | 5.393 | 5.516 | 1,363,230 | +0.10(+1.78%) |
Aug 13, 2003 | 5.460 | 5.460 | 5.402 | 5.420 | 921,752 | -0.05(-0.86%) |
Aug 12, 2003 | 5.422 | 5.472 | 5.413 | 5.467 | 1,351,190 | +0.04(+0.83%) |
Aug 11, 2003 | 5.382 | 5.422 | 5.294 | 5.422 | 2,595,355 | +0.14(+2.72%) |
Aug 08, 2003 | 5.001 | 5.290 | 4.978 | 5.279 | 1,462,674 | +0.26(+5.23%) |
Aug 07, 2003 | 4.989 | 5.023 | 4.911 | 5.016 | 1,012,277 | +0.05(+0.95%) |
Aug 06, 2003 | 5.025 | 5.066 | 4.945 | 4.969 | 1,627,225 | -0.06(-1.12%) |
Aug 05, 2003 | 5.173 | 5.173 | 5.023 | 5.025 | 1,538,483 | -0.15(-2.86%) |
Aug 04, 2003 | 5.315 | 5.315 | 5.019 | 5.173 | 2,108,837 | -0.14(-2.62%) |
Aug 01, 2003 | 5.429 | 5.447 | 5.292 | 5.312 | 1,351,635 | -0.17(-3.15%) |
Jul 31, 2003 | 5.442 | 5.550 | 5.382 | 5.485 | 832,564 | +0.10(+1.83%) |
Jul 30, 2003 | 5.436 | 5.438 | 5.355 | 5.386 | 2,265,361 | -0.06(-1.03%) |
Jul 29, 2003 | 5.573 | 5.573 | 5.395 | 5.442 | 1,985,312 | -0.13(-2.26%) |
Jul 28, 2003 | 5.416 | 5.570 | 5.366 | 5.568 | 1,471,147 | +0.17(+3.07%) |
Jul 25, 2003 | 5.431 | 5.516 | 5.366 | 5.402 | 1,737,371 | +0.02(+0.29%) |
Jul 24, 2003 | 5.375 | 5.568 | 5.375 | 5.386 | 5,391,381 | +0.02(+0.33%) |
Jul 23, 2003 | 5.404 | 5.505 | 5.317 | 5.368 | 3,291,017 | -0.05(-0.91%) |
Jul 22, 2003 | 5.160 | 5.420 | 5.140 | 5.418 | 2,592,679 | +0.31(+6.15%) |
Jul 21, 2003 | 5.032 | 5.133 | 4.987 | 5.104 | 1,992,893 | +0.07(+1.47%) |
Jul 18, 2003 | 5.037 | 5.079 | 4.956 | 5.030 | 1,780,181 | +0.05(+0.99%) |
Jul 17, 2003 | 5.102 | 5.146 | 4.967 | 4.981 | 2,137,823 | -0.14(-2.76%) |
Jul 16, 2003 | 5.037 | 5.149 | 5.023 | 5.122 | 3,284,328 | +0.09(+1.69%) |
Jul 15, 2003 | 5.113 | 5.113 | 5.012 | 5.037 | 2,216,754 | -0.02(-0.40%) |
Jul 14, 2003 | 4.933 | 9.647 | 4.895 | 5.057 | 963,224 | +0.19(+3.87%) |
Jul 11, 2003 | 4.824 | 4.911 | 4.781 | 4.868 | 1,460,890 | +0.04(+0.93%) |
Jul 10, 2003 | 5.079 | 5.079 | 4.799 | 4.824 | 1,369,473 | -0.29(-5.62%) |
Jul 09, 2003 | 4.956 | 5.131 | 4.949 | 5.111 | 1,425,215 | +0.19(+3.78%) |
Jul 08, 2003 | 4.933 | 4.967 | 4.900 | 4.924 | 4,063,380 | -0.09(-1.88%) |
Jul 07, 2003 | 4.877 | 5.019 | 4.877 | 5.019 | 1,623,211 | +0.19(+3.95%) |
Jul 03, 2003 | 4.895 | 4.915 | 4.826 | 4.828 | 460,653 | -0.10(-2.05%) |
Jul 02, 2003 | 4.853 | 4.958 | 4.853 | 4.929 | 2,022,771 | +0.08(+1.57%) |