Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.173 | 6.175 | 6.173 | 6.175 | 4,641 | +0.00(+0.05%) |
Sep 29, 2003 | 6.122 | 6.173 | 6.122 | 6.173 | 3,213 | -0.03(-0.45%) |
Sep 26, 2003 | 6.201 | 6.201 | 6.201 | 6.201 | 0 | +0.01(+0.18%) |
Sep 25, 2003 | 6.189 | 6.189 | 6.189 | 6.189 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 6.091 | 6.189 | 6.189 | 6.189 | 4,641 | +0.10(+1.61%) |
Sep 23, 2003 | 6.091 | 6.091 | 6.091 | 6.091 | 0 | +0.00(+0.00%) |
Sep 22, 2003 | 6.061 | 6.142 | 6.061 | 6.091 | 2,142 | -0.08(-1.27%) |
Sep 19, 2003 | 6.170 | 6.170 | 6.170 | 6.170 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 6.094 | 6.170 | 6.094 | 6.170 | 1,428 | +0.08(+1.29%) |
Sep 17, 2003 | 6.083 | 6.091 | 6.083 | 6.091 | 1,428 | +0.11(+1.87%) |
Sep 16, 2003 | 6.097 | 6.105 | 5.979 | 5.979 | 4,284 | -0.04(-0.70%) |
Sep 15, 2003 | 6.063 | 6.066 | 5.974 | 6.021 | 5,355 | -0.04(-0.69%) |
Sep 12, 2003 | 6.063 | 6.063 | 6.063 | 6.063 | 2,499 | -0.06(-0.96%) |
Sep 11, 2003 | 6.044 | 6.161 | 6.044 | 6.122 | 3,927 | +0.17(+2.87%) |
Sep 10, 2003 | 5.993 | 5.993 | 5.951 | 5.951 | 2,142 | -0.04(-0.70%) |
Sep 09, 2003 | 6.416 | 6.416 | 5.993 | 5.993 | 4,641 | -0.38(-6.02%) |
Sep 08, 2003 | 6.441 | 6.651 | 6.377 | 6.377 | 7,141 | -0.01(-0.22%) |
Sep 05, 2003 | 6.021 | 6.861 | 5.965 | 6.391 | 38,205 | +0.42(+7.09%) |
Sep 04, 2003 | 5.968 | 5.968 | 5.968 | 5.968 | 714 | -0.12(-1.98%) |
Sep 03, 2003 | 6.038 | 6.089 | 6.038 | 6.089 | 1,785 | -0.04(-0.59%) |
Sep 02, 2003 | 5.884 | 6.125 | 5.884 | 6.125 | 10,711 | +0.24(+4.14%) |
Aug 29, 2003 | 5.814 | 5.881 | 5.814 | 5.881 | 2,856 | +0.07(+1.20%) |
Aug 28, 2003 | 5.738 | 5.811 | 5.738 | 5.811 | 3,213 | +0.21(+3.75%) |
Aug 27, 2003 | 5.601 | 5.601 | 5.601 | 5.601 | 4,641 | +0.00(+0.05%) |
Aug 26, 2003 | 5.590 | 5.598 | 5.590 | 5.598 | 714 | -0.00(-0.05%) |
Aug 25, 2003 | 5.601 | 5.601 | 5.601 | 5.601 | 0 | +0.06(+1.01%) |
Aug 22, 2003 | 5.607 | 5.607 | 5.545 | 5.545 | 4,284 | -0.10(-1.69%) |
Aug 21, 2003 | 5.641 | 5.641 | 5.641 | 5.641 | 714 | -0.06(-1.03%) |
Aug 20, 2003 | 5.615 | 5.699 | 5.615 | 5.699 | 1,071 | +0.14(+2.52%) |
Aug 19, 2003 | 5.562 | 5.562 | 5.559 | 5.559 | 7,855 | -0.04(-0.75%) |
Aug 18, 2003 | 5.517 | 5.601 | 5.517 | 5.601 | 13,925 | +0.08(+1.52%) |
Aug 15, 2003 | 5.590 | 5.590 | 5.517 | 5.517 | 3,927 | -0.14(-2.52%) |
Aug 14, 2003 | 5.660 | 5.660 | 5.660 | 5.660 | 1,785 | +0.07(+1.25%) |
Aug 13, 2003 | 5.590 | 5.590 | 5.590 | 5.590 | 0 | +0.00(+0.00%) |
Aug 12, 2003 | 5.590 | 5.590 | 5.590 | 5.590 | 0 | +0.00(+0.00%) |
Aug 11, 2003 | 5.590 | 5.590 | 5.590 | 5.590 | 8,212 | +0.00(+0.00%) |
Aug 08, 2003 | 5.590 | 5.590 | 5.590 | 5.590 | 357 | +0.02(+0.30%) |
Aug 07, 2003 | 5.604 | 5.604 | 5.573 | 5.573 | 6,784 | -0.06(-0.99%) |
Aug 06, 2003 | 5.601 | 5.629 | 5.601 | 5.629 | 2,856 | -0.03(-0.50%) |
Aug 05, 2003 | 5.657 | 5.657 | 5.657 | 5.657 | 714 | +0.06(+1.15%) |
Aug 04, 2003 | 5.593 | 5.593 | 5.593 | 5.593 | 9,283 | -0.01(-0.10%) |
Aug 01, 2003 | 5.657 | 5.657 | 5.598 | 5.598 | 4,284 | -0.00(-0.05%) |
Jul 31, 2003 | 5.657 | 5.657 | 5.601 | 5.601 | 6,070 | +0.00(+0.00%) |
Jul 30, 2003 | 5.601 | 5.601 | 5.601 | 5.601 | 3,570 | -0.06(-0.99%) |
Jul 29, 2003 | 5.601 | 5.657 | 5.601 | 5.657 | 9,640 | +0.14(+2.54%) |
Jul 28, 2003 | 5.517 | 5.517 | 5.517 | 5.517 | 0 | +0.00(+0.00%) |
Jul 25, 2003 | 5.517 | 5.517 | 5.517 | 5.517 | 0 | +0.00(+0.00%) |
Jul 24, 2003 | 5.587 | 5.587 | 5.517 | 5.517 | 11,069 | +0.04(+0.77%) |
Jul 23, 2003 | 5.601 | 5.601 | 5.475 | 5.475 | 133,542 | -0.13(-2.25%) |
Jul 22, 2003 | 5.601 | 5.601 | 5.601 | 5.601 | 714 | +0.00(+0.00%) |
Jul 21, 2003 | 5.601 | 5.601 | 5.601 | 5.601 | 1,071 | +0.11(+2.04%) |
Jul 18, 2003 | 5.489 | 5.489 | 5.489 | 5.489 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 5.489 | 5.489 | 5.489 | 5.489 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 5.489 | 5.489 | 5.489 | 5.489 | 0 | +0.00(+0.00%) |
Jul 15, 2003 | 5.489 | 5.489 | 5.489 | 5.489 | 3,570 | -0.09(-1.61%) |
Jul 14, 2003 | 5.517 | 5.596 | 5.509 | 5.579 | 3,927 | +0.06(+1.12%) |
Jul 11, 2003 | 5.517 | 5.517 | 5.517 | 5.517 | 3,213 | +0.00(+0.05%) |
Jul 10, 2003 | 5.492 | 5.545 | 5.492 | 5.514 | 4,284 | -0.07(-1.25%) |
Jul 09, 2003 | 5.573 | 5.587 | 5.422 | 5.584 | 6,070 | +0.01(+0.20%) |
Jul 08, 2003 | 5.414 | 5.573 | 5.414 | 5.573 | 5,355 | +0.17(+3.11%) |
Jul 07, 2003 | 5.391 | 5.405 | 5.391 | 5.405 | 9,283 | +0.01(+0.26%) |
Jul 03, 2003 | 5.391 | 5.391 | 5.391 | 5.391 | 357 | +0.00(+0.00%) |
Jul 02, 2003 | 5.223 | 5.447 | 5.223 | 5.391 | 11,069 | +0.18(+3.50%) |