Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.180 | 5.180 | 5.160 | 5.160 | 1,200 | +0.01(+0.19%) |
Sep 29, 2003 | 5.100 | 5.150 | 5.100 | 5.150 | 1,800 | +0.00(+0.00%) |
Sep 26, 2003 | 5.150 | 5.150 | 5.150 | 5.150 | 400 | -0.01(-0.19%) |
Sep 25, 2003 | 5.160 | 5.160 | 5.160 | 5.160 | 1,700 | -0.09(-1.71%) |
Sep 24, 2003 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 5.040 | 5.270 | 5.040 | 5.250 | 18,100 | +0.20(+3.96%) |
Sep 22, 2003 | 5.050 | 5.050 | 5.010 | 5.050 | 11,700 | -0.07(-1.37%) |
Sep 19, 2003 | 5.200 | 5.200 | 5.120 | 5.120 | 6,900 | -0.13(-2.48%) |
Sep 18, 2003 | 5.260 | 5.260 | 5.250 | 5.250 | 4,600 | -0.04(-0.76%) |
Sep 17, 2003 | 5.250 | 5.290 | 5.150 | 5.290 | 18,200 | -0.11(-2.04%) |
Sep 16, 2003 | 5.460 | 5.460 | 5.350 | 5.400 | 17,000 | -0.06(-1.10%) |
Sep 15, 2003 | 5.490 | 5.550 | 5.460 | 5.460 | 5,600 | -0.01(-0.18%) |
Sep 12, 2003 | 5.460 | 5.480 | 5.460 | 5.470 | 1,400 | +0.00(+0.00%) |
Sep 11, 2003 | 5.470 | 5.470 | 5.470 | 5.470 | 500 | +0.01(+0.18%) |
Sep 10, 2003 | 5.500 | 5.580 | 5.460 | 5.460 | 4,200 | -0.04(-0.73%) |
Sep 09, 2003 | 5.570 | 5.580 | 5.500 | 5.500 | 3,700 | -0.08(-1.43%) |
Sep 08, 2003 | 5.600 | 5.600 | 5.580 | 5.580 | 1,500 | -0.02(-0.36%) |
Sep 05, 2003 | 5.600 | 5.600 | 5.550 | 5.600 | 1,600 | -0.05(-0.88%) |
Sep 04, 2003 | 5.700 | 5.700 | 5.650 | 5.650 | 1,100 | -0.10(-1.74%) |
Sep 03, 2003 | 5.590 | 5.850 | 5.500 | 5.750 | 14,400 | +0.18(+3.23%) |
Sep 02, 2003 | 5.750 | 5.750 | 5.500 | 5.570 | 10,000 | -0.18(-3.13%) |
Aug 29, 2003 | 5.680 | 5.780 | 5.660 | 5.750 | 5,600 | +0.06(+1.05%) |
Aug 28, 2003 | 5.670 | 5.690 | 5.620 | 5.690 | 1,000 | -0.04(-0.70%) |
Aug 27, 2003 | 5.810 | 5.810 | 5.660 | 5.730 | 3,500 | -0.12(-2.05%) |
Aug 26, 2003 | 5.950 | 5.950 | 5.850 | 5.850 | 3,200 | -0.11(-1.85%) |
Aug 25, 2003 | 5.840 | 5.990 | 5.840 | 5.960 | 9,500 | +0.07(+1.19%) |
Aug 22, 2003 | 5.900 | 5.900 | 5.890 | 5.890 | 5,700 | -0.06(-1.01%) |
Aug 21, 2003 | 5.870 | 5.950 | 5.870 | 5.950 | 5,500 | +0.09(+1.54%) |
Aug 20, 2003 | 6.000 | 6.000 | 5.810 | 5.860 | 5,200 | -0.14(-2.33%) |
Aug 19, 2003 | 5.970 | 6.050 | 5.950 | 6.000 | 42,700 | +0.05(+0.84%) |
Aug 18, 2003 | 5.720 | 5.990 | 5.720 | 5.950 | 64,500 | +0.24(+4.20%) |
Aug 15, 2003 | 5.710 | 5.710 | 5.710 | 5.710 | 5,000 | +0.00(+0.00%) |
Aug 14, 2003 | 5.650 | 5.710 | 5.580 | 5.710 | 7,600 | +0.01(+0.18%) |
Aug 13, 2003 | 5.600 | 5.700 | 5.600 | 5.700 | 3,900 | +0.04(+0.71%) |
Aug 12, 2003 | 5.700 | 5.750 | 5.660 | 5.660 | 6,300 | +0.06(+1.07%) |
Aug 11, 2003 | 5.610 | 5.640 | 5.600 | 5.600 | 2,500 | -0.09(-1.58%) |
Aug 08, 2003 | 5.610 | 5.690 | 5.600 | 5.690 | 3,200 | +0.00(+0.00%) |
Aug 07, 2003 | 5.620 | 5.690 | 5.620 | 5.690 | 1,000 | +0.08(+1.43%) |
Aug 06, 2003 | 5.700 | 5.700 | 5.600 | 5.610 | 4,000 | -0.07(-1.23%) |
Aug 05, 2003 | 5.630 | 5.700 | 5.610 | 5.680 | 8,700 | -0.01(-0.18%) |
Aug 04, 2003 | 5.630 | 5.690 | 5.630 | 5.690 | 6,100 | +0.06(+1.07%) |
Aug 01, 2003 | 5.410 | 5.630 | 5.410 | 5.630 | 16,300 | +0.22(+4.07%) |
Jul 31, 2003 | 5.600 | 5.600 | 5.410 | 5.410 | 3,400 | -0.14(-2.52%) |
Jul 30, 2003 | 5.550 | 5.550 | 5.550 | 5.550 | 200 | -0.05(-0.89%) |
Jul 29, 2003 | 5.600 | 5.650 | 5.550 | 5.600 | 8,400 | +0.02(+0.36%) |
Jul 28, 2003 | 5.700 | 5.700 | 5.550 | 5.580 | 3,600 | -0.22(-3.79%) |
Jul 25, 2003 | 5.700 | 6.000 | 5.690 | 5.800 | 15,700 | +0.10(+1.75%) |
Jul 24, 2003 | 5.750 | 5.750 | 5.660 | 5.700 | 3,000 | -0.10(-1.72%) |
Jul 23, 2003 | 5.900 | 5.940 | 5.800 | 5.800 | 9,100 | -0.07(-1.19%) |
Jul 22, 2003 | 5.600 | 6.040 | 5.600 | 5.870 | 41,300 | +0.32(+5.77%) |
Jul 21, 2003 | 5.600 | 5.600 | 5.500 | 5.550 | 4,000 | -0.10(-1.77%) |
Jul 18, 2003 | 5.800 | 5.800 | 5.460 | 5.650 | 14,500 | -0.15(-2.59%) |
Jul 17, 2003 | 6.150 | 6.240 | 5.800 | 5.800 | 18,800 | -0.35(-5.69%) |
Jul 16, 2003 | 5.950 | 6.150 | 5.800 | 6.150 | 28,900 | +0.25(+4.24%) |
Jul 15, 2003 | 5.750 | 5.900 | 5.750 | 5.900 | 14,900 | +0.28(+4.98%) |
Jul 14, 2003 | 5.550 | 5.670 | 5.550 | 5.620 | 4,300 | +0.07(+1.26%) |
Jul 11, 2003 | 5.540 | 5.560 | 5.540 | 5.550 | 7,300 | +0.09(+1.65%) |
Jul 10, 2003 | 5.600 | 5.600 | 5.460 | 5.460 | 7,300 | -0.09(-1.62%) |
Jul 09, 2003 | 5.260 | 5.600 | 5.260 | 5.550 | 15,900 | +0.17(+3.16%) |
Jul 08, 2003 | 5.150 | 5.380 | 5.150 | 5.380 | 17,400 | +0.22(+4.26%) |
Jul 07, 2003 | 4.850 | 5.200 | 4.850 | 5.160 | 18,700 | +0.36(+7.50%) |
Jul 03, 2003 | 4.800 | 4.800 | 4.800 | 4.800 | 100 | -0.04(-0.83%) |
Jul 02, 2003 | 4.830 | 4.840 | 4.830 | 4.840 | 800 | +0.06(+1.26%) |