Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.213 | 5.282 | 5.084 | 5.084 | 29,735 | -0.15(-2.90%) |
Sep 29, 2003 | 5.287 | 5.439 | 5.233 | 5.236 | 17,097 | -0.08(-1.59%) |
Sep 26, 2003 | 5.571 | 5.571 | 5.320 | 5.320 | 18,584 | -0.20(-3.54%) |
Sep 25, 2003 | 5.817 | 5.817 | 5.515 | 5.515 | 24,531 | -0.28(-4.76%) |
Sep 24, 2003 | 5.799 | 5.835 | 5.791 | 5.791 | 8,177 | -0.02(-0.37%) |
Sep 23, 2003 | 5.918 | 5.918 | 5.813 | 5.813 | 4,460 | -0.06(-1.08%) |
Sep 22, 2003 | 5.763 | 5.919 | 5.729 | 5.876 | 44,528 | +0.09(+1.51%) |
Sep 19, 2003 | 5.898 | 5.915 | 5.788 | 5.788 | 6,690 | -0.10(-1.78%) |
Sep 18, 2003 | 5.896 | 5.896 | 5.823 | 5.893 | 4,460 | +0.01(+0.11%) |
Sep 17, 2003 | 5.841 | 5.905 | 5.732 | 5.887 | 16,354 | -0.03(-0.46%) |
Sep 16, 2003 | 5.919 | 5.923 | 5.775 | 5.914 | 15,135 | +0.06(+1.06%) |
Sep 15, 2003 | 5.798 | 5.884 | 5.795 | 5.852 | 19,327 | +0.14(+2.40%) |
Sep 12, 2003 | 5.657 | 5.714 | 5.505 | 5.714 | 14,124 | +0.06(+1.14%) |
Sep 11, 2003 | 5.706 | 5.852 | 5.546 | 5.650 | 20,071 | +0.01(+0.21%) |
Sep 10, 2003 | 5.750 | 5.750 | 5.638 | 5.638 | 11,150 | -0.17(-3.01%) |
Sep 09, 2003 | 5.784 | 5.818 | 5.783 | 5.813 | 14,124 | -0.10(-1.68%) |
Sep 08, 2003 | 5.774 | 5.912 | 5.774 | 5.912 | 4,460 | +0.26(+4.64%) |
Sep 05, 2003 | 5.919 | 5.919 | 5.650 | 5.650 | 7,433 | -0.00(-0.07%) |
Sep 04, 2003 | 5.784 | 5.919 | 5.654 | 5.654 | 20,814 | -0.13(-2.30%) |
Sep 03, 2003 | 5.852 | 5.918 | 5.786 | 5.787 | 8,920 | -0.13(-2.23%) |
Sep 02, 2003 | 5.658 | 5.919 | 5.639 | 5.919 | 14,124 | +0.14(+2.44%) |
Aug 29, 2003 | 5.778 | 5.778 | 5.778 | 5.778 | 8,177 | +0.04(+0.68%) |
Aug 28, 2003 | 5.569 | 5.739 | 5.498 | 5.739 | 13,380 | +0.05(+0.85%) |
Aug 27, 2003 | 5.272 | 5.690 | 5.272 | 5.690 | 23,044 | +0.38(+7.25%) |
Aug 26, 2003 | 5.379 | 5.487 | 5.133 | 5.305 | 21,558 | -0.07(-1.38%) |
Aug 25, 2003 | 5.818 | 5.830 | 5.226 | 5.379 | 76,568 | -0.44(-7.49%) |
Aug 22, 2003 | 5.919 | 5.923 | 5.798 | 5.815 | 22,301 | -0.10(-1.75%) |
Aug 21, 2003 | 5.888 | 5.928 | 5.888 | 5.919 | 13,380 | +0.06(+0.96%) |
Aug 20, 2003 | 5.819 | 5.875 | 5.819 | 5.862 | 21,558 | +0.05(+0.90%) |
Aug 19, 2003 | 5.817 | 5.850 | 5.737 | 5.810 | 16,354 | +0.05(+0.79%) |
Aug 18, 2003 | 5.549 | 5.838 | 5.549 | 5.764 | 24,531 | +0.05(+0.82%) |
Aug 15, 2003 | 5.569 | 5.717 | 5.569 | 5.717 | 11,894 | +0.23(+4.24%) |
Aug 14, 2003 | 5.515 | 5.572 | 5.484 | 5.484 | 27,505 | -0.03(-0.54%) |
Aug 13, 2003 | 5.336 | 5.585 | 5.336 | 5.514 | 16,354 | +0.16(+2.99%) |
Aug 12, 2003 | 5.227 | 5.354 | 5.175 | 5.354 | 12,637 | +0.31(+6.16%) |
Aug 11, 2003 | 5.109 | 5.246 | 5.043 | 5.043 | 21,558 | -0.04(-0.79%) |
Aug 08, 2003 | 5.124 | 5.124 | 5.080 | 5.084 | 4,460 | -0.01(-0.16%) |
Aug 07, 2003 | 5.265 | 5.265 | 4.996 | 5.092 | 110,763 | -0.25(-4.73%) |
Aug 06, 2003 | 5.314 | 5.345 | 5.265 | 5.345 | 6,690 | -0.04(-0.72%) |
Aug 05, 2003 | 5.334 | 5.409 | 5.334 | 5.384 | 14,124 | +0.07(+1.39%) |
Aug 04, 2003 | 5.479 | 5.479 | 5.221 | 5.310 | 9,663 | -0.15(-2.78%) |
Aug 01, 2003 | 5.650 | 5.650 | 5.462 | 5.462 | 11,894 | -0.19(-3.33%) |
Jul 31, 2003 | 5.238 | 5.650 | 5.046 | 5.650 | 34,195 | +0.45(+8.67%) |
Jul 30, 2003 | 5.058 | 5.199 | 5.058 | 5.199 | 13,380 | +0.20(+3.95%) |
Jul 29, 2003 | 5.001 | 5.001 | 4.917 | 5.001 | 26,761 | +0.08(+1.58%) |
Jul 28, 2003 | 5.139 | 5.139 | 4.919 | 4.924 | 20,071 | -0.15(-3.02%) |
Jul 25, 2003 | 5.455 | 5.455 | 5.015 | 5.077 | 32,708 | -0.14(-2.61%) |
Jul 24, 2003 | 5.580 | 5.615 | 5.213 | 5.213 | 79,541 | -0.37(-6.63%) |
Jul 23, 2003 | 5.745 | 5.746 | 5.583 | 5.583 | 14,867 | -0.29(-4.93%) |
Jul 22, 2003 | 5.670 | 5.872 | 5.643 | 5.872 | 15,610 | +0.18(+3.14%) |
Jul 21, 2003 | 5.951 | 5.951 | 5.693 | 5.693 | 28,248 | -0.31(-5.18%) |
Jul 18, 2003 | 6.014 | 6.014 | 6.004 | 6.004 | 1,486 | -0.04(-0.60%) |
Jul 17, 2003 | 5.986 | 6.102 | 5.986 | 6.040 | 46,832 | +0.03(+0.45%) |
Jul 16, 2003 | 5.915 | 6.013 | 5.915 | 6.013 | 30,478 | +0.10(+1.61%) |
Jul 15, 2003 | 6.083 | 6.098 | 5.853 | 5.918 | 26,018 | -0.20(-3.23%) |
Jul 14, 2003 | 5.958 | 6.119 | 5.958 | 6.115 | 52,780 | +0.17(+2.90%) |
Jul 11, 2003 | 5.817 | 5.946 | 5.865 | 5.943 | 69,877 | +0.13(+2.17%) |
Jul 10, 2003 | 5.729 | 5.844 | 5.610 | 5.817 | 49,806 | +0.11(+1.96%) |
Jul 09, 2003 | 5.650 | 5.784 | 5.650 | 5.705 | 37,169 | +0.02(+0.28%) |
Jul 08, 2003 | 5.601 | 5.780 | 5.601 | 5.689 | 95,896 | +0.11(+1.90%) |
Jul 07, 2003 | 5.536 | 5.603 | 5.515 | 5.583 | 57,983 | +0.05(+0.85%) |
Jul 03, 2003 | 5.573 | 5.573 | 5.515 | 5.536 | 11,150 | -0.01(-0.15%) |
Jul 02, 2003 | 5.731 | 5.733 | 5.414 | 5.544 | 63,930 | -0.12(-2.11%) |