Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.528 | 5.583 | 5.473 | 5.556 | 4,130,719 | +0.03(+0.54%) |
Sep 29, 2003 | 5.519 | 5.519 | 5.509 | 5.527 | 4,989,199 | -0.01(-0.23%) |
Sep 26, 2003 | 5.517 | 5.539 | 5.463 | 5.539 | 3,890,421 | +0.02(+0.40%) |
Sep 25, 2003 | 5.550 | 5.560 | 5.506 | 5.517 | 3,108,659 | -0.02(-0.37%) |
Sep 24, 2003 | 5.533 | 5.637 | 5.536 | 5.538 | 4,479,754 | +0.00(+0.09%) |
Sep 23, 2003 | 5.534 | 5.549 | 5.506 | 5.533 | 2,621,723 | -0.00(-0.03%) |
Sep 22, 2003 | 5.520 | 5.534 | 5.473 | 5.534 | 4,098,067 | +0.02(+0.29%) |
Sep 19, 2003 | 5.492 | 5.528 | 5.492 | 5.519 | 4,667,745 | -0.01(-0.17%) |
Sep 18, 2003 | 5.492 | 5.528 | 5.465 | 5.528 | 4,515,260 | +0.02(+0.34%) |
Sep 17, 2003 | 5.530 | 5.525 | 5.492 | 5.509 | 3,758,542 | -0.02(-0.37%) |
Sep 16, 2003 | 5.511 | 5.536 | 5.497 | 5.530 | 5,091,278 | +0.03(+0.46%) |
Sep 15, 2003 | 5.528 | 5.558 | 5.503 | 5.504 | 2,865,191 | -0.06(-1.02%) |
Sep 12, 2003 | 5.493 | 5.563 | 5.493 | 5.561 | 5,921,543 | +0.04(+0.74%) |
Sep 11, 2003 | 5.550 | 5.553 | 5.514 | 5.520 | 3,555,335 | +0.00(+0.00%) |
Sep 10, 2003 | 5.545 | 5.575 | 5.492 | 5.520 | 4,468,659 | -0.03(-0.46%) |
Sep 09, 2003 | 5.582 | 5.583 | 5.515 | 5.545 | 4,129,768 | -0.04(-0.65%) |
Sep 08, 2003 | 5.473 | 5.582 | 5.454 | 5.582 | 4,057,172 | +0.10(+1.81%) |
Sep 05, 2003 | 5.487 | 5.520 | 5.463 | 5.482 | 6,896,051 | -0.04(-0.66%) |
Sep 04, 2003 | 5.528 | 5.560 | 5.509 | 5.519 | 4,188,733 | -0.03(-0.60%) |
Sep 03, 2003 | 5.560 | 5.575 | 5.520 | 5.552 | 5,148,658 | -0.02(-0.28%) |
Sep 02, 2003 | 5.415 | 5.568 | 5.383 | 5.568 | 8,929,392 | +0.15(+2.83%) |
Aug 29, 2003 | 5.370 | 5.419 | 5.345 | 5.415 | 3,514,440 | +0.04(+0.82%) |
Aug 28, 2003 | 5.299 | 5.394 | 5.287 | 5.370 | 3,541,069 | +0.08(+1.55%) |
Aug 27, 2003 | 5.258 | 5.310 | 5.247 | 5.288 | 4,118,990 | +0.03(+0.63%) |
Aug 26, 2003 | 5.301 | 5.309 | 5.221 | 5.255 | 3,226,589 | -0.05(-0.86%) |
Aug 25, 2003 | 5.323 | 5.348 | 5.292 | 5.301 | 2,467,019 | -0.02(-0.41%) |
Aug 22, 2003 | 5.348 | 5.362 | 5.315 | 5.323 | 2,225,770 | -0.03(-0.47%) |
Aug 21, 2003 | 5.404 | 5.418 | 5.337 | 5.348 | 3,373,685 | -0.04(-0.82%) |
Aug 20, 2003 | 5.347 | 5.392 | 5.325 | 5.392 | 2,400,445 | +0.04(+0.74%) |
Aug 19, 2003 | 5.345 | 5.370 | 5.342 | 5.353 | 2,739,336 | +0.01(+0.15%) |
Aug 18, 2003 | 5.392 | 5.418 | 5.344 | 5.345 | 4,187,148 | -0.03(-0.50%) |
Aug 15, 2003 | 5.358 | 5.372 | 5.315 | 5.372 | 1,846,935 | +0.04(+0.68%) |
Aug 14, 2003 | 5.362 | 5.381 | 5.296 | 5.336 | 4,408,743 | +0.00(+0.09%) |
Aug 13, 2003 | 5.323 | 5.381 | 5.315 | 5.331 | 6,463,007 | +0.01(+0.24%) |
Aug 12, 2003 | 5.252 | 5.318 | 5.221 | 5.318 | 2,768,818 | +0.05(+0.90%) |
Aug 11, 2003 | 5.194 | 5.279 | 5.189 | 5.271 | 4,711,493 | -0.01(-0.21%) |
Aug 08, 2003 | 5.276 | 5.284 | 5.238 | 5.282 | 4,144,351 | +0.06(+1.06%) |
Aug 07, 2003 | 5.140 | 5.227 | 5.096 | 5.227 | 5,036,751 | +0.09(+1.78%) |
Aug 06, 2003 | 5.072 | 5.161 | 5.049 | 5.135 | 3,413,312 | +0.06(+1.24%) |
Aug 05, 2003 | 5.094 | 5.135 | 5.071 | 5.072 | 7,768,162 | -0.07(-1.29%) |
Aug 04, 2003 | 5.118 | 5.172 | 5.079 | 5.139 | 3,473,862 | -0.02(-0.43%) |
Aug 01, 2003 | 5.134 | 5.161 | 5.039 | 5.161 | 5,030,094 | +0.00(+0.09%) |
Jul 31, 2003 | 5.181 | 5.230 | 5.129 | 5.156 | 4,215,680 | +0.04(+0.86%) |
Jul 30, 2003 | 5.142 | 5.150 | 5.028 | 5.112 | 5,608,014 | -0.01(-0.22%) |
Jul 29, 2003 | 5.217 | 5.221 | 5.110 | 5.123 | 3,944,631 | -0.06(-1.19%) |
Jul 28, 2003 | 5.213 | 5.358 | 5.165 | 5.184 | 4,872,220 | -0.06(-1.11%) |
Jul 25, 2003 | 5.134 | 5.243 | 5.098 | 5.243 | 4,940,062 | +0.15(+2.85%) |
Jul 24, 2003 | 5.159 | 5.213 | 5.080 | 5.098 | 3,709,722 | +0.00(+0.03%) |
Jul 23, 2003 | 5.134 | 5.164 | 5.055 | 5.096 | 3,240,538 | -0.02(-0.43%) |
Jul 22, 2003 | 5.200 | 5.210 | 5.079 | 5.118 | 5,096,667 | -0.06(-1.16%) |
Jul 21, 2003 | 5.150 | 5.233 | 5.143 | 5.178 | 5,211,427 | +0.05(+1.02%) |
Jul 18, 2003 | 5.045 | 5.126 | 5.031 | 5.126 | 6,294,037 | +0.17(+3.34%) |
Jul 17, 2003 | 4.834 | 4.965 | 4.833 | 4.960 | 7,506,941 | +0.05(+1.03%) |
Jul 16, 2003 | 5.000 | 5.006 | 4.889 | 4.910 | 7,671,472 | -0.12(-2.29%) |
Jul 15, 2003 | 5.157 | 5.164 | 5.014 | 5.025 | 7,240,013 | -0.12(-2.24%) |
Jul 14, 2003 | 5.273 | 5.284 | 5.126 | 5.140 | 5,142,318 | -0.12(-2.34%) |
Jul 11, 2003 | 5.191 | 5.282 | 5.186 | 5.263 | 4,217,265 | +0.07(+1.43%) |
Jul 10, 2003 | 5.292 | 5.292 | 5.165 | 5.189 | 5,421,926 | -0.10(-1.94%) |
Jul 09, 2003 | 5.276 | 5.306 | 5.228 | 5.292 | 3,720,500 | +0.02(+0.30%) |
Jul 08, 2003 | 5.299 | 5.315 | 5.205 | 5.276 | 4,354,216 | -0.04(-0.71%) |
Jul 07, 2003 | 5.331 | 5.340 | 5.276 | 5.314 | 3,046,841 | +0.01(+0.27%) |
Jul 03, 2003 | 5.334 | 5.364 | 5.298 | 5.299 | 2,203,261 | -0.06(-1.18%) |
Jul 02, 2003 | 5.310 | 5.374 | 5.214 | 5.362 | 6,103,194 | +0.05(+0.98%) |