Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.803 | 5.803 | 5.761 | 5.761 | 2,797 | -0.05(-0.80%) |
Sep 29, 2003 | 5.761 | 5.808 | 5.761 | 5.808 | 20,016 | +0.00(+0.00%) |
Sep 26, 2003 | 5.789 | 5.808 | 5.789 | 5.808 | 3,443 | +0.05(+0.81%) |
Sep 25, 2003 | 5.743 | 5.761 | 5.761 | 5.761 | 1,076 | +0.02(+0.32%) |
Sep 24, 2003 | 5.743 | 5.743 | 5.743 | 5.743 | 6,241 | +0.00(+0.08%) |
Sep 23, 2003 | 5.757 | 5.738 | 5.738 | 5.738 | 1,291 | -0.02(-0.32%) |
Sep 22, 2003 | 5.738 | 5.757 | 5.692 | 5.757 | 34,436 | -0.00(-0.08%) |
Sep 19, 2003 | 5.747 | 5.761 | 5.747 | 5.761 | 8,824 | -0.02(-0.32%) |
Sep 18, 2003 | 5.761 | 5.780 | 5.761 | 5.780 | 3,013 | +0.07(+1.30%) |
Sep 17, 2003 | 5.682 | 5.715 | 5.682 | 5.706 | 24,320 | +0.06(+1.07%) |
Sep 16, 2003 | 5.622 | 5.645 | 5.622 | 5.645 | 3,658 | +0.06(+1.08%) |
Sep 15, 2003 | 5.575 | 5.585 | 5.575 | 5.585 | 9,039 | +0.03(+0.59%) |
Sep 12, 2003 | 5.552 | 5.552 | 5.552 | 5.552 | 6,026 | -0.02(-0.42%) |
Sep 11, 2003 | 5.534 | 5.575 | 5.534 | 5.575 | 3,228 | +0.05(+0.84%) |
Sep 10, 2003 | 5.534 | 5.534 | 5.529 | 5.529 | 8,178 | -0.01(-0.25%) |
Sep 09, 2003 | 5.575 | 5.575 | 5.529 | 5.543 | 6,026 | -0.06(-1.00%) |
Sep 08, 2003 | 5.464 | 5.599 | 5.464 | 5.599 | 32,284 | +0.16(+2.99%) |
Sep 05, 2003 | 5.455 | 5.455 | 5.455 | 5.436 | 5,811 | -0.02(-0.34%) |
Sep 04, 2003 | 5.413 | 5.455 | 5.408 | 5.455 | 6,887 | +0.01(+0.17%) |
Sep 03, 2003 | 5.390 | 5.445 | 5.390 | 5.445 | 15,066 | +0.06(+1.03%) |
Sep 02, 2003 | 5.343 | 5.413 | 5.343 | 5.390 | 29,916 | +0.07(+1.31%) |
Aug 29, 2003 | 5.343 | 5.343 | 5.315 | 5.320 | 8,609 | +0.01(+0.17%) |
Aug 28, 2003 | 5.320 | 5.320 | 5.273 | 5.311 | 6,026 | +0.01(+0.26%) |
Aug 27, 2003 | 5.320 | 5.325 | 5.297 | 5.297 | 14,635 | -0.02(-0.44%) |
Aug 26, 2003 | 5.320 | 5.320 | 5.250 | 5.320 | 13,559 | -0.03(-0.61%) |
Aug 25, 2003 | 5.431 | 5.431 | 5.352 | 5.352 | 20,231 | -0.08(-1.45%) |
Aug 22, 2003 | 5.436 | 5.459 | 5.431 | 5.431 | 5,165 | -0.05(-0.93%) |
Aug 21, 2003 | 5.450 | 5.483 | 5.450 | 5.483 | 41,324 | +0.07(+1.20%) |
Aug 20, 2003 | 5.413 | 5.417 | 5.413 | 5.417 | 7,748 | +0.00(+0.00%) |
Aug 19, 2003 | 5.459 | 5.459 | 5.404 | 5.417 | 5,165 | -0.04(-0.77%) |
Aug 18, 2003 | 5.436 | 5.459 | 5.436 | 5.459 | 15,711 | +0.09(+1.73%) |
Aug 15, 2003 | 5.413 | 5.413 | 5.366 | 5.366 | 7,533 | -0.06(-1.03%) |
Aug 14, 2003 | 5.422 | 5.422 | 5.422 | 5.422 | 1,506 | -0.01(-0.26%) |
Aug 13, 2003 | 5.459 | 5.469 | 5.436 | 5.436 | 10,546 | -0.02(-0.43%) |
Aug 12, 2003 | 5.436 | 5.459 | 5.399 | 5.459 | 3,013 | -0.01(-0.17%) |
Aug 11, 2003 | 5.464 | 5.469 | 5.436 | 5.469 | 12,913 | +0.01(+0.17%) |
Aug 08, 2003 | 5.459 | 5.459 | 5.459 | 5.459 | 2,797 | +0.02(+0.43%) |
Aug 07, 2003 | 5.436 | 5.436 | 5.436 | 5.436 | 215 | +0.02(+0.43%) |
Aug 06, 2003 | 5.445 | 5.445 | 5.413 | 5.413 | 27,979 | -0.05(-0.85%) |
Aug 05, 2003 | 5.413 | 5.459 | 5.404 | 5.459 | 15,926 | +0.01(+0.17%) |
Aug 04, 2003 | 5.459 | 5.459 | 5.390 | 5.450 | 9,470 | +0.02(+0.43%) |
Aug 01, 2003 | 5.441 | 5.459 | 5.413 | 5.427 | 18,079 | +0.03(+0.60%) |
Jul 31, 2003 | 5.371 | 5.394 | 5.371 | 5.394 | 645 | +0.02(+0.43%) |
Jul 30, 2003 | 5.366 | 5.371 | 5.366 | 5.371 | 1,506 | -0.03(-0.52%) |
Jul 29, 2003 | 5.394 | 5.404 | 5.394 | 5.399 | 4,304 | +0.01(+0.17%) |
Jul 28, 2003 | 5.436 | 5.436 | 5.390 | 5.390 | 5,811 | -0.02(-0.43%) |
Jul 25, 2003 | 5.292 | 5.413 | 5.269 | 5.413 | 16,787 | +0.14(+2.64%) |
Jul 24, 2003 | 5.204 | 5.273 | 5.204 | 5.273 | 14,420 | +0.03(+0.53%) |
Jul 23, 2003 | 5.227 | 5.246 | 5.227 | 5.246 | 4,735 | -0.01(-0.27%) |
Jul 22, 2003 | 5.246 | 5.260 | 5.227 | 5.260 | 9,254 | +0.01(+0.18%) |
Jul 21, 2003 | 5.227 | 5.250 | 5.204 | 5.250 | 10,331 | -0.03(-0.62%) |
Jul 18, 2003 | 5.283 | 5.283 | 5.250 | 5.283 | 4,950 | +0.00(+0.00%) |
Jul 17, 2003 | 5.283 | 5.283 | 5.250 | 5.283 | 5,811 | -0.00(-0.09%) |
Jul 16, 2003 | 5.306 | 5.306 | 5.287 | 5.287 | 6,241 | -0.02(-0.35%) |
Jul 15, 2003 | 5.320 | 5.343 | 5.306 | 5.306 | 12,913 | -0.01(-0.26%) |
Jul 14, 2003 | 5.278 | 5.343 | 5.278 | 5.320 | 16,572 | +0.01(+0.26%) |
Jul 11, 2003 | 5.320 | 5.325 | 5.297 | 5.306 | 8,824 | -0.01(-0.26%) |
Jul 10, 2003 | 5.390 | 5.390 | 5.320 | 5.320 | 11,622 | -0.09(-1.72%) |
Jul 09, 2003 | 5.431 | 5.436 | 5.413 | 5.413 | 4,950 | -0.00(-0.09%) |
Jul 08, 2003 | 5.390 | 5.436 | 5.390 | 5.417 | 4,735 | -0.02(-0.34%) |
Jul 07, 2003 | 5.436 | 5.436 | 5.413 | 5.436 | 26,473 | +0.01(+0.17%) |
Jul 03, 2003 | 5.431 | 5.436 | 5.413 | 5.427 | 16,357 | -0.02(-0.43%) |
Jul 02, 2003 | 5.436 | 5.450 | 5.436 | 5.450 | 2,367 | +0.01(+0.26%) |