Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.350 | 5.510 | 5.310 | 5.510 | 95,431 | +0.06(+1.10%) |
Sep 29, 2003 | 5.580 | 5.620 | 5.200 | 5.450 | 124,505 | -0.18(-3.18%) |
Sep 26, 2003 | 5.850 | 5.900 | 5.550 | 5.629 | 120,909 | -0.17(-2.95%) |
Sep 25, 2003 | 5.880 | 5.970 | 5.710 | 5.800 | 133,366 | +0.00(+0.00%) |
Sep 24, 2003 | 5.790 | 5.980 | 5.710 | 5.800 | 91,888 | +0.01(+0.17%) |
Sep 23, 2003 | 5.840 | 6.060 | 5.790 | 5.790 | 54,153 | -0.14(-2.36%) |
Sep 22, 2003 | 5.800 | 6.000 | 5.720 | 5.930 | 87,355 | +0.06(+1.02%) |
Sep 19, 2003 | 5.940 | 6.000 | 5.820 | 5.870 | 49,871 | -0.15(-2.49%) |
Sep 18, 2003 | 5.820 | 6.100 | 5.820 | 6.020 | 82,599 | +0.13(+2.21%) |
Sep 17, 2003 | 6.000 | 6.000 | 5.800 | 5.890 | 42,179 | -0.08(-1.34%) |
Sep 16, 2003 | 5.850 | 6.100 | 5.800 | 5.970 | 217,198 | +0.14(+2.40%) |
Sep 15, 2003 | 6.100 | 6.100 | 5.700 | 5.830 | 100,700 | -0.18(-3.00%) |
Sep 12, 2003 | 5.950 | 6.200 | 5.950 | 6.010 | 37,300 | +0.03(+0.50%) |
Sep 11, 2003 | 6.480 | 6.480 | 5.850 | 5.980 | 115,400 | -0.22(-3.55%) |
Sep 10, 2003 | 6.280 | 6.470 | 6.130 | 6.200 | 213,400 | -0.16(-2.52%) |
Sep 09, 2003 | 6.490 | 6.540 | 6.130 | 6.360 | 313,800 | +0.13(+2.09%) |
Sep 08, 2003 | 5.960 | 6.300 | 5.780 | 6.230 | 426,200 | +0.90(+16.89%) |
Sep 05, 2003 | 5.430 | 5.550 | 5.300 | 5.330 | 189,267 | -0.12(-2.20%) |
Sep 04, 2003 | 5.410 | 5.550 | 5.304 | 5.450 | 117,300 | +0.02(+0.37%) |
Sep 03, 2003 | 5.460 | 5.650 | 5.230 | 5.430 | 226,100 | -0.02(-0.37%) |
Sep 02, 2003 | 5.260 | 5.670 | 5.170 | 5.450 | 216,100 | +0.18(+3.42%) |
Aug 29, 2003 | 4.850 | 5.800 | 4.850 | 5.270 | 219,400 | +0.31(+6.25%) |
Aug 28, 2003 | 4.750 | 4.960 | 4.750 | 4.960 | 37,800 | +0.23(+4.86%) |
Aug 27, 2003 | 4.750 | 4.880 | 4.730 | 4.730 | 136,700 | -0.03(-0.65%) |
Aug 26, 2003 | 4.960 | 4.960 | 4.719 | 4.761 | 138,900 | -0.21(-4.21%) |
Aug 25, 2003 | 5.030 | 5.100 | 4.840 | 4.970 | 95,300 | -0.03(-0.60%) |
Aug 22, 2003 | 5.000 | 5.120 | 4.810 | 5.000 | 79,300 | +0.04(+0.81%) |
Aug 21, 2003 | 5.140 | 5.140 | 4.750 | 4.960 | 351,100 | +0.06(+1.22%) |
Aug 20, 2003 | 4.550 | 4.900 | 4.490 | 4.900 | 239,900 | +0.39(+8.65%) |
Aug 19, 2003 | 4.250 | 4.550 | 4.250 | 4.510 | 238,300 | +0.26(+6.12%) |
Aug 18, 2003 | 4.290 | 4.310 | 4.210 | 4.250 | 32,700 | -0.04(-0.93%) |
Aug 15, 2003 | 4.240 | 4.310 | 4.210 | 4.290 | 42,700 | +0.09(+2.14%) |
Aug 14, 2003 | 4.200 | 4.300 | 4.150 | 4.200 | 87,400 | -0.02(-0.47%) |
Aug 13, 2003 | 4.230 | 4.310 | 4.130 | 4.220 | 81,300 | -0.03(-0.71%) |
Aug 12, 2003 | 4.260 | 4.440 | 4.010 | 4.250 | 335,800 | +0.00(+0.00%) |
Aug 11, 2003 | 3.940 | 4.250 | 3.940 | 4.250 | 198,200 | +0.35(+8.97%) |
Aug 08, 2003 | 3.910 | 3.930 | 3.800 | 3.900 | 131,300 | +0.00(+0.00%) |
Aug 07, 2003 | 3.710 | 3.900 | 3.660 | 3.900 | 233,400 | +0.08(+2.09%) |
Aug 06, 2003 | 3.800 | 3.920 | 3.600 | 3.820 | 167,300 | -0.06(-1.55%) |
Aug 05, 2003 | 3.800 | 3.940 | 3.700 | 3.880 | 243,500 | +0.09(+2.37%) |
Aug 04, 2003 | 3.580 | 3.860 | 3.580 | 3.790 | 275,200 | +0.04(+1.07%) |
Aug 01, 2003 | 3.900 | 3.960 | 3.650 | 3.750 | 193,527 | -0.13(-3.35%) |
Jul 31, 2003 | 3.790 | 3.940 | 3.700 | 3.880 | 207,700 | +0.18(+4.86%) |
Jul 30, 2003 | 3.920 | 4.000 | 3.550 | 3.700 | 373,000 | -0.19(-4.88%) |
Jul 29, 2003 | 3.910 | 3.960 | 3.830 | 3.890 | 381,500 | +0.13(+3.46%) |
Jul 28, 2003 | 3.370 | 3.850 | 3.360 | 3.760 | 436,500 | +0.42(+12.57%) |
Jul 25, 2003 | 3.310 | 3.400 | 3.300 | 3.340 | 436,200 | +0.05(+1.52%) |
Jul 24, 2003 | 3.300 | 3.400 | 3.290 | 3.290 | 153,800 | -0.01(-0.30%) |
Jul 23, 2003 | 3.300 | 3.330 | 3.200 | 3.300 | 113,300 | +0.00(+0.00%) |
Jul 22, 2003 | 3.280 | 3.380 | 3.250 | 3.300 | 102,900 | +0.05(+1.54%) |
Jul 21, 2003 | 3.350 | 3.350 | 3.180 | 3.250 | 195,200 | -0.12(-3.56%) |
Jul 18, 2003 | 3.310 | 3.430 | 3.260 | 3.370 | 47,500 | +0.12(+3.69%) |
Jul 17, 2003 | 3.360 | 3.500 | 3.200 | 3.250 | 194,400 | -0.19(-5.52%) |
Jul 16, 2003 | 3.320 | 3.480 | 3.320 | 3.440 | 94,200 | +0.09(+2.69%) |
Jul 15, 2003 | 3.450 | 3.500 | 3.320 | 3.350 | 44,500 | -0.11(-3.18%) |
Jul 14, 2003 | 3.520 | 3.520 | 3.350 | 3.460 | 313,100 | -0.01(-0.29%) |
Jul 11, 2003 | 3.470 | 3.510 | 3.380 | 3.470 | 56,241 | +0.05(+1.46%) |
Jul 10, 2003 | 3.500 | 3.500 | 3.310 | 3.420 | 82,000 | +0.01(+0.29%) |
Jul 09, 2003 | 3.500 | 3.540 | 3.410 | 3.410 | 215,800 | -0.07(-2.01%) |
Jul 08, 2003 | 3.580 | 3.600 | 3.400 | 3.480 | 336,900 | +0.19(+5.78%) |
Jul 07, 2003 | 3.350 | 3.350 | 3.180 | 3.290 | 299,300 | +0.19(+6.13%) |
Jul 03, 2003 | 3.250 | 3.300 | 3.100 | 3.100 | 117,000 | -0.16(-4.91%) |
Jul 02, 2003 | 3.170 | 3.500 | 3.170 | 3.260 | 335,100 | +0.08(+2.68%) |