Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.200 | 5.230 | 5.040 | 5.148 | 55,758 | -0.07(-1.31%) |
Sep 29, 2003 | 5.220 | 5.220 | 5.085 | 5.216 | 52,589 | -0.05(-0.96%) |
Sep 26, 2003 | 5.158 | 5.286 | 5.104 | 5.266 | 42,163 | +0.12(+2.31%) |
Sep 25, 2003 | 5.184 | 5.185 | 5.076 | 5.148 | 43,735 | -0.01(-0.24%) |
Sep 24, 2003 | 5.229 | 5.220 | 5.160 | 5.160 | 13,889 | -0.07(-1.31%) |
Sep 23, 2003 | 5.234 | 5.308 | 5.171 | 5.229 | 6,389 | +0.03(+0.62%) |
Sep 22, 2003 | 5.158 | 5.387 | 5.085 | 5.196 | 43,197 | -0.10(-1.94%) |
Sep 19, 2003 | 5.304 | 5.383 | 5.250 | 5.299 | 33,874 | -0.00(-0.07%) |
Sep 18, 2003 | 4.998 | 5.304 | 4.998 | 5.302 | 42,649 | +0.21(+4.03%) |
Sep 17, 2003 | 4.995 | 5.130 | 4.995 | 5.097 | 15,556 | +0.04(+0.89%) |
Sep 16, 2003 | 4.960 | 5.099 | 4.960 | 5.052 | 26,112 | +0.12(+2.45%) |
Sep 15, 2003 | 4.908 | 4.984 | 4.908 | 4.932 | 11,667 | -0.05(-1.05%) |
Sep 12, 2003 | 5.076 | 5.076 | 4.915 | 4.984 | 25,001 | -0.01(-0.22%) |
Sep 11, 2003 | 4.869 | 5.024 | 4.869 | 4.995 | 11,111 | +0.04(+0.91%) |
Sep 10, 2003 | 4.929 | 4.971 | 4.908 | 4.950 | 26,390 | +0.00(+0.00%) |
Sep 09, 2003 | 5.086 | 5.133 | 4.921 | 4.950 | 28,612 | -0.13(-2.65%) |
Sep 08, 2003 | 5.223 | 5.274 | 5.085 | 5.085 | 41,669 | -0.13(-2.59%) |
Sep 05, 2003 | 5.337 | 5.337 | 5.184 | 5.220 | 6,667 | -0.06(-1.09%) |
Sep 04, 2003 | 5.344 | 5.358 | 5.274 | 5.277 | 11,667 | -0.07(-1.28%) |
Sep 03, 2003 | 5.266 | 5.346 | 5.266 | 5.346 | 21,667 | +0.00(+0.03%) |
Sep 02, 2003 | 5.344 | 5.344 | 5.293 | 5.344 | 29,724 | -0.00(-0.03%) |
Aug 29, 2003 | 5.346 | 5.400 | 5.247 | 5.346 | 23,056 | +0.02(+0.34%) |
Aug 28, 2003 | 5.160 | 5.328 | 5.160 | 5.328 | 39,169 | +0.17(+3.28%) |
Aug 27, 2003 | 5.034 | 5.202 | 5.034 | 5.158 | 45,280 | +0.12(+2.39%) |
Aug 26, 2003 | 5.112 | 5.112 | 4.977 | 5.038 | 63,614 | -0.14(-2.64%) |
Aug 25, 2003 | 5.108 | 5.175 | 5.043 | 5.175 | 64,726 | +0.06(+1.23%) |
Aug 22, 2003 | 5.167 | 5.229 | 5.108 | 5.112 | 71,393 | -0.08(-1.46%) |
Aug 21, 2003 | 5.265 | 5.265 | 5.148 | 5.187 | 74,171 | -0.08(-1.47%) |
Aug 20, 2003 | 5.097 | 5.265 | 5.096 | 5.265 | 40,002 | +0.14(+2.81%) |
Aug 19, 2003 | 5.151 | 5.157 | 5.065 | 5.121 | 76,393 | +0.04(+0.85%) |
Aug 18, 2003 | 5.067 | 5.158 | 5.022 | 5.077 | 41,946 | -0.04(-0.77%) |
Aug 15, 2003 | 5.200 | 5.200 | 5.072 | 5.117 | 15,000 | -0.03(-0.66%) |
Aug 14, 2003 | 5.142 | 5.157 | 5.110 | 5.151 | 28,335 | +0.01(+0.18%) |
Aug 13, 2003 | 5.182 | 5.185 | 5.040 | 5.142 | 31,112 | -0.03(-0.63%) |
Aug 12, 2003 | 5.133 | 5.175 | 5.007 | 5.175 | 45,836 | +0.03(+0.67%) |
Aug 11, 2003 | 5.182 | 5.182 | 5.067 | 5.140 | 87,505 | +0.04(+0.85%) |
Aug 08, 2003 | 5.067 | 5.137 | 5.067 | 5.097 | 23,890 | -0.04(-0.84%) |
Aug 07, 2003 | 5.067 | 5.158 | 5.058 | 5.140 | 51,114 | +0.07(+1.46%) |
Aug 06, 2003 | 4.986 | 5.162 | 4.986 | 5.067 | 49,725 | -0.04(-0.88%) |
Aug 05, 2003 | 4.806 | 5.319 | 4.746 | 5.112 | 197,234 | +0.32(+6.78%) |
Aug 04, 2003 | 4.786 | 4.815 | 4.781 | 4.787 | 17,223 | +0.00(+0.03%) |
Aug 01, 2003 | 4.811 | 4.813 | 4.772 | 4.786 | 13,611 | +0.01(+0.15%) |
Jul 31, 2003 | 4.777 | 4.786 | 4.764 | 4.779 | 31,390 | -0.01(-0.19%) |
Jul 30, 2003 | 4.702 | 4.788 | 4.702 | 4.788 | 16,667 | +0.05(+1.06%) |
Jul 29, 2003 | 4.858 | 4.860 | 4.392 | 4.737 | 103,339 | -0.12(-2.37%) |
Jul 28, 2003 | 4.840 | 4.853 | 4.813 | 4.853 | 58,059 | +0.03(+0.60%) |
Jul 25, 2003 | 4.752 | 4.824 | 4.748 | 4.824 | 13,334 | +0.07(+1.52%) |
Jul 24, 2003 | 4.720 | 4.860 | 4.581 | 4.752 | 53,614 | +0.01(+0.15%) |
Jul 23, 2003 | 4.752 | 4.752 | 4.727 | 4.745 | 11,111 | -0.06(-1.24%) |
Jul 22, 2003 | 4.595 | 4.806 | 4.592 | 4.804 | 8,889 | +0.21(+4.46%) |
Jul 21, 2003 | 4.655 | 4.764 | 4.599 | 4.599 | 21,390 | -0.08(-1.69%) |
Jul 18, 2003 | 4.687 | 4.700 | 4.667 | 4.678 | 4,444 | -0.01(-0.19%) |
Jul 17, 2003 | 4.707 | 4.734 | 4.658 | 4.687 | 13,611 | +0.00(+0.08%) |
Jul 16, 2003 | 4.662 | 4.683 | 4.655 | 4.683 | 8,333 | +0.02(+0.46%) |
Jul 15, 2003 | 4.662 | 4.680 | 4.649 | 4.662 | 10,000 | +0.03(+0.54%) |
Jul 14, 2003 | 4.588 | 4.637 | 4.575 | 4.637 | 55,003 | +0.05(+1.02%) |
Jul 11, 2003 | 4.520 | 4.590 | 4.520 | 4.590 | 3,333 | +0.02(+0.50%) |
Jul 10, 2003 | 4.588 | 4.590 | 4.491 | 4.567 | 19,723 | -0.02(-0.46%) |
Jul 09, 2003 | 4.590 | 4.590 | 4.518 | 4.588 | 20,556 | +0.01(+0.31%) |
Jul 08, 2003 | 4.543 | 4.590 | 4.543 | 4.574 | 28,335 | -0.02(-0.35%) |
Jul 07, 2003 | 4.626 | 4.626 | 4.574 | 4.590 | 8,333 | +0.05(+1.19%) |
Jul 03, 2003 | 4.514 | 4.608 | 4.514 | 4.536 | 3,333 | -0.04(-0.94%) |
Jul 02, 2003 | 4.626 | 4.642 | 4.548 | 4.579 | 146,953 | -0.03(-0.63%) |