Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.459 | 5.463 | 5.389 | 5.444 | 1,030,622 | -0.03(-0.52%) |
Sep 29, 2003 | 5.379 | 5.474 | 5.379 | 5.473 | 619,264 | +0.11(+1.96%) |
Sep 26, 2003 | 5.419 | 5.424 | 5.338 | 5.368 | 1,328,127 | -0.10(-1.81%) |
Sep 25, 2003 | 5.598 | 5.612 | 5.454 | 5.466 | 1,211,303 | -0.13(-2.35%) |
Sep 24, 2003 | 5.649 | 5.666 | 5.596 | 5.598 | 568,772 | -0.06(-1.04%) |
Sep 23, 2003 | 5.701 | 5.722 | 5.641 | 5.656 | 567,782 | -0.04(-0.78%) |
Sep 22, 2003 | 5.726 | 5.737 | 5.690 | 5.701 | 353,936 | -0.05(-0.83%) |
Sep 19, 2003 | 5.776 | 5.776 | 5.728 | 5.748 | 562,337 | -0.03(-0.47%) |
Sep 18, 2003 | 5.729 | 5.793 | 5.713 | 5.776 | 535,606 | +0.06(+0.99%) |
Sep 17, 2003 | 5.808 | 5.808 | 5.717 | 5.719 | 507,391 | -0.11(-1.84%) |
Sep 16, 2003 | 5.710 | 5.833 | 5.710 | 5.826 | 730,643 | +0.12(+2.03%) |
Sep 15, 2003 | 5.646 | 5.727 | 5.641 | 5.710 | 692,526 | +0.08(+1.44%) |
Sep 12, 2003 | 5.682 | 5.690 | 5.591 | 5.629 | 1,794,926 | -0.05(-0.84%) |
Sep 11, 2003 | 5.569 | 5.677 | 5.569 | 5.677 | 805,390 | +0.13(+2.31%) |
Sep 10, 2003 | 5.707 | 5.719 | 5.545 | 5.548 | 1,000,426 | -0.17(-2.90%) |
Sep 09, 2003 | 5.737 | 5.794 | 5.714 | 5.714 | 1,470,196 | -0.01(-0.23%) |
Sep 08, 2003 | 5.656 | 5.733 | 5.646 | 5.727 | 1,070,223 | +0.09(+1.56%) |
Sep 05, 2003 | 5.773 | 5.773 | 5.638 | 5.639 | 1,341,492 | -0.14(-2.48%) |
Sep 04, 2003 | 5.798 | 5.813 | 5.774 | 5.783 | 1,465,246 | -0.03(-0.57%) |
Sep 03, 2003 | 5.730 | 5.848 | 5.682 | 5.816 | 1,698,398 | +0.09(+1.50%) |
Sep 02, 2003 | 5.560 | 5.730 | 5.560 | 5.730 | 1,469,206 | +0.18(+3.33%) |
Aug 29, 2003 | 5.466 | 5.545 | 5.434 | 5.545 | 1,238,529 | +0.07(+1.20%) |
Aug 28, 2003 | 5.305 | 5.510 | 5.151 | 5.480 | 3,291,854 | +0.18(+3.31%) |
Aug 27, 2003 | 5.234 | 5.311 | 5.222 | 5.304 | 748,958 | +0.09(+1.76%) |
Aug 26, 2003 | 5.220 | 5.237 | 5.192 | 5.212 | 1,128,140 | -0.01(-0.10%) |
Aug 25, 2003 | 5.146 | 5.226 | 5.140 | 5.217 | 667,281 | +0.03(+0.64%) |
Aug 22, 2003 | 5.141 | 5.212 | 5.131 | 5.184 | 818,260 | +0.03(+0.67%) |
Aug 21, 2003 | 5.067 | 5.161 | 5.050 | 5.149 | 665,796 | +0.08(+1.63%) |
Aug 20, 2003 | 4.990 | 5.083 | 4.990 | 5.067 | 560,852 | -0.02(-0.32%) |
Aug 19, 2003 | 5.057 | 5.155 | 5.057 | 5.083 | 822,716 | +0.00(+0.00%) |
Aug 18, 2003 | 4.955 | 5.101 | 4.955 | 5.083 | 702,922 | +0.13(+2.57%) |
Aug 15, 2003 | 4.863 | 4.972 | 4.856 | 4.955 | 336,115 | +0.08(+1.72%) |
Aug 14, 2003 | 4.766 | 4.872 | 4.764 | 4.872 | 1,190,512 | +0.10(+2.07%) |
Aug 13, 2003 | 4.776 | 4.788 | 4.768 | 4.773 | 1,375,648 | -0.00(-0.06%) |
Aug 12, 2003 | 4.788 | 4.791 | 4.756 | 4.776 | 960,330 | -0.00(-0.04%) |
Aug 11, 2003 | 4.808 | 4.826 | 4.768 | 4.778 | 595,998 | -0.02(-0.46%) |
Aug 08, 2003 | 4.808 | 4.817 | 4.763 | 4.800 | 814,300 | -0.01(-0.19%) |
Aug 07, 2003 | 4.892 | 4.903 | 4.798 | 4.809 | 744,503 | -0.08(-1.69%) |
Aug 06, 2003 | 4.869 | 4.898 | 4.849 | 4.892 | 686,091 | +0.02(+0.39%) |
Aug 05, 2003 | 4.919 | 4.968 | 4.862 | 4.873 | 383,637 | -0.04(-0.72%) |
Aug 04, 2003 | 4.932 | 4.932 | 4.858 | 4.908 | 773,214 | -0.00(-0.08%) |
Aug 01, 2003 | 4.923 | 4.951 | 4.891 | 4.912 | 1,027,652 | -0.01(-0.25%) |
Jul 31, 2003 | 4.932 | 4.968 | 4.903 | 4.924 | 1,060,323 | -0.01(-0.16%) |
Jul 30, 2003 | 4.843 | 4.932 | 4.828 | 4.932 | 658,370 | +0.10(+2.13%) |
Jul 29, 2003 | 4.879 | 4.879 | 4.823 | 4.829 | 321,760 | -0.05(-1.01%) |
Jul 28, 2003 | 4.858 | 4.889 | 4.829 | 4.879 | 272,753 | +0.03(+0.54%) |
Jul 25, 2003 | 4.843 | 4.860 | 4.809 | 4.852 | 906,373 | +0.01(+0.19%) |
Jul 24, 2003 | 4.861 | 4.914 | 4.842 | 4.843 | 736,088 | -0.02(-0.37%) |
Jul 23, 2003 | 4.773 | 4.873 | 4.747 | 4.861 | 733,613 | +0.08(+1.65%) |
Jul 22, 2003 | 4.717 | 4.823 | 4.717 | 4.783 | 837,566 | +0.07(+1.39%) |
Jul 21, 2003 | 4.710 | 4.725 | 4.672 | 4.717 | 504,420 | -0.02(-0.38%) |
Jul 18, 2003 | 4.611 | 4.735 | 4.602 | 4.735 | 890,533 | +0.14(+3.03%) |
Jul 17, 2003 | 4.641 | 4.687 | 4.587 | 4.596 | 724,207 | -0.06(-1.19%) |
Jul 16, 2003 | 4.697 | 4.700 | 4.636 | 4.651 | 425,713 | -0.05(-0.97%) |
Jul 15, 2003 | 4.717 | 4.734 | 4.675 | 4.697 | 394,032 | +0.01(+0.11%) |
Jul 14, 2003 | 4.712 | 4.732 | 4.692 | 4.692 | 294,534 | +0.00(+0.09%) |
Jul 11, 2003 | 4.716 | 4.725 | 4.646 | 4.688 | 567,782 | -0.03(-0.58%) |
Jul 10, 2003 | 4.752 | 4.752 | 4.691 | 4.715 | 680,151 | -0.04(-0.79%) |
Jul 09, 2003 | 4.728 | 4.773 | 4.693 | 4.752 | 676,686 | +0.03(+0.62%) |
Jul 08, 2003 | 4.647 | 4.726 | 4.633 | 4.723 | 640,055 | +0.08(+1.63%) |
Jul 07, 2003 | 4.598 | 4.660 | 4.580 | 4.647 | 458,384 | +0.06(+1.25%) |
Jul 03, 2003 | 4.568 | 4.614 | 4.553 | 4.590 | 326,710 | +0.00(+0.04%) |
Jul 02, 2003 | 4.535 | 4.598 | 4.525 | 4.588 | 474,720 | +0.05(+1.02%) |