Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.106 | 5.106 | 5.017 | 5.032 | 63,861 | -0.04(-0.88%) |
Sep 29, 2003 | 5.095 | 5.124 | 5.073 | 5.076 | 11,161 | -0.15(-2.86%) |
Sep 26, 2003 | 5.226 | 5.226 | 5.226 | 5.226 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 5.106 | 5.226 | 5.105 | 5.226 | 24,623 | +0.13(+2.52%) |
Sep 24, 2003 | 5.223 | 5.223 | 5.097 | 5.097 | 20,762 | -0.05(-1.04%) |
Sep 23, 2003 | 5.154 | 5.229 | 5.151 | 5.151 | 14,734 | +0.01(+0.29%) |
Sep 22, 2003 | 5.154 | 5.208 | 5.136 | 5.136 | 21,432 | +0.00(+0.00%) |
Sep 19, 2003 | 5.154 | 5.229 | 5.136 | 5.136 | 70,660 | -0.12(-2.27%) |
Sep 18, 2003 | 5.241 | 5.297 | 5.172 | 5.256 | 35,155 | -0.04(-0.85%) |
Sep 17, 2003 | 5.256 | 5.300 | 5.214 | 5.300 | 17,581 | +0.07(+1.26%) |
Sep 16, 2003 | 5.369 | 5.369 | 5.229 | 5.235 | 43,534 | +0.00(+0.00%) |
Sep 15, 2003 | 5.288 | 5.288 | 5.229 | 5.235 | 9,376 | -0.06(-1.18%) |
Sep 12, 2003 | 5.399 | 5.399 | 5.226 | 5.297 | 35,497 | -0.03(-0.62%) |
Sep 11, 2003 | 5.315 | 5.366 | 5.315 | 5.330 | 24,781 | +0.03(+0.62%) |
Sep 10, 2003 | 5.378 | 5.429 | 5.297 | 5.297 | 22,102 | -0.00(-0.06%) |
Sep 09, 2003 | 5.315 | 5.372 | 5.295 | 5.300 | 11,385 | -0.06(-1.05%) |
Sep 08, 2003 | 5.429 | 5.429 | 5.196 | 5.357 | 140,985 | -0.02(-0.34%) |
Sep 05, 2003 | 5.235 | 5.420 | 5.199 | 5.375 | 43,869 | +0.12(+2.33%) |
Sep 04, 2003 | 5.297 | 5.297 | 5.253 | 5.253 | 2,009 | -0.00(-0.06%) |
Sep 03, 2003 | 5.170 | 5.375 | 5.166 | 5.256 | 28,130 | +0.05(+0.92%) |
Sep 02, 2003 | 5.229 | 5.229 | 5.205 | 5.208 | 13,060 | -0.05(-0.91%) |
Aug 29, 2003 | 5.474 | 5.474 | 5.256 | 5.256 | 27,125 | -0.07(-1.29%) |
Aug 28, 2003 | 5.315 | 5.324 | 5.169 | 5.324 | 31,813 | +0.13(+2.47%) |
Aug 27, 2003 | 5.196 | 5.375 | 5.175 | 5.196 | 12,725 | +0.03(+0.58%) |
Aug 26, 2003 | 5.229 | 5.372 | 5.166 | 5.166 | 15,739 | -0.10(-1.93%) |
Aug 25, 2003 | 5.256 | 5.268 | 5.226 | 5.268 | 13,730 | +0.01(+0.23%) |
Aug 22, 2003 | 5.235 | 5.256 | 5.151 | 5.256 | 20,092 | +0.02(+0.39%) |
Aug 21, 2003 | 5.375 | 5.375 | 5.196 | 5.235 | 61,618 | -0.14(-2.61%) |
Aug 20, 2003 | 5.372 | 5.435 | 5.274 | 5.375 | 28,464 | +0.12(+2.33%) |
Aug 19, 2003 | 5.372 | 5.375 | 5.253 | 5.253 | 6,362 | +0.02(+0.46%) |
Aug 18, 2003 | 5.255 | 5.376 | 5.229 | 5.229 | 28,464 | -0.03(-0.51%) |
Aug 15, 2003 | 5.256 | 5.256 | 5.256 | 5.256 | 1,004 | -0.03(-0.57%) |
Aug 14, 2003 | 5.333 | 5.375 | 5.279 | 5.285 | 13,730 | -0.01(-0.28%) |
Aug 13, 2003 | 5.244 | 5.333 | 5.244 | 5.300 | 6,362 | +0.03(+0.51%) |
Aug 12, 2003 | 5.372 | 5.405 | 5.205 | 5.274 | 35,832 | -0.01(-0.11%) |
Aug 11, 2003 | 5.124 | 5.312 | 5.124 | 5.279 | 12,725 | +0.04(+0.74%) |
Aug 08, 2003 | 5.253 | 5.256 | 5.169 | 5.241 | 24,781 | -0.01(-0.28%) |
Aug 07, 2003 | 5.166 | 5.256 | 5.166 | 5.256 | 10,046 | +0.09(+1.67%) |
Aug 06, 2003 | 5.229 | 5.372 | 5.169 | 5.169 | 11,051 | -0.20(-3.77%) |
Aug 05, 2003 | 5.324 | 5.372 | 5.166 | 5.372 | 7,367 | -0.01(-0.17%) |
Aug 04, 2003 | 5.494 | 5.494 | 5.226 | 5.381 | 14,065 | +0.02(+0.45%) |
Aug 01, 2003 | 5.375 | 5.375 | 5.226 | 5.357 | 7,702 | -0.02(-0.33%) |
Jul 31, 2003 | 5.405 | 5.447 | 5.315 | 5.375 | 26,455 | -0.03(-0.50%) |
Jul 30, 2003 | 5.330 | 5.491 | 5.330 | 5.402 | 32,818 | +0.07(+1.34%) |
Jul 29, 2003 | 5.345 | 5.345 | 5.315 | 5.330 | 14,399 | +0.01(+0.28%) |
Jul 28, 2003 | 5.345 | 5.405 | 5.315 | 5.315 | 24,446 | +0.04(+0.85%) |
Jul 25, 2003 | 5.287 | 5.347 | 5.250 | 5.271 | 20,762 | +0.00(+0.06%) |
Jul 24, 2003 | 5.435 | 5.435 | 5.253 | 5.268 | 47,218 | -0.12(-2.27%) |
Jul 23, 2003 | 5.435 | 5.435 | 5.241 | 5.390 | 70,325 | +0.09(+1.69%) |
Jul 22, 2003 | 5.378 | 5.378 | 5.282 | 5.300 | 66,976 | +0.01(+0.28%) |
Jul 21, 2003 | 5.300 | 5.300 | 5.262 | 5.285 | 35,832 | +0.08(+1.61%) |
Jul 18, 2003 | 5.372 | 5.372 | 5.193 | 5.202 | 42,195 | +0.04(+0.69%) |
Jul 17, 2003 | 5.091 | 5.342 | 5.091 | 5.166 | 115,534 | +0.10(+2.06%) |
Jul 16, 2003 | 5.160 | 5.196 | 4.987 | 5.061 | 36,502 | -0.03(-0.59%) |
Jul 15, 2003 | 5.226 | 5.241 | 5.091 | 5.091 | 97,115 | -0.10(-2.01%) |
Jul 14, 2003 | 5.178 | 5.226 | 5.178 | 5.196 | 14,734 | +0.03(+0.58%) |
Jul 11, 2003 | 5.157 | 5.202 | 5.151 | 5.166 | 27,795 | -0.01(-0.23%) |
Jul 10, 2003 | 5.226 | 5.226 | 5.160 | 5.178 | 15,404 | -0.02(-0.34%) |
Jul 09, 2003 | 5.154 | 5.214 | 5.154 | 5.196 | 61,618 | +0.05(+0.99%) |
Jul 08, 2003 | 5.196 | 5.205 | 5.145 | 5.145 | 58,939 | -0.14(-2.60%) |
Jul 07, 2003 | 5.226 | 5.282 | 5.154 | 5.282 | 115,199 | +0.09(+1.78%) |
Jul 03, 2003 | 5.190 | 5.190 | 5.190 | 5.190 | 0 | -0.01(-0.17%) |
Jul 02, 2003 | 5.154 | 5.226 | 5.154 | 5.199 | 24,446 | +0.04(+0.75%) |