Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.172 | 5.172 | 5.093 | 5.119 | 101,394 | -0.03(-0.61%) |
Sep 29, 2003 | 5.090 | 5.156 | 5.019 | 5.151 | 108,173 | +0.11(+2.25%) |
Sep 26, 2003 | 5.099 | 5.099 | 4.953 | 5.037 | 107,641 | -0.09(-1.75%) |
Sep 25, 2003 | 5.180 | 5.209 | 5.127 | 5.127 | 82,735 | -0.05(-0.92%) |
Sep 24, 2003 | 5.264 | 5.264 | 5.169 | 5.174 | 116,125 | -0.09(-1.70%) |
Sep 23, 2003 | 5.264 | 5.264 | 5.224 | 5.264 | 110,946 | +0.01(+0.25%) |
Sep 22, 2003 | 5.266 | 5.266 | 5.216 | 5.251 | 67,647 | -0.03(-0.50%) |
Sep 19, 2003 | 5.274 | 5.285 | 5.248 | 5.277 | 105,627 | +0.02(+0.30%) |
Sep 18, 2003 | 5.232 | 5.277 | 5.227 | 5.261 | 71,382 | +0.02(+0.35%) |
Sep 17, 2003 | 5.282 | 5.282 | 5.214 | 5.243 | 51,415 | -0.03(-0.50%) |
Sep 16, 2003 | 5.277 | 5.280 | 5.251 | 5.269 | 95,091 | -0.01(-0.20%) |
Sep 15, 2003 | 5.240 | 5.287 | 5.211 | 5.280 | 169,459 | +0.00(+0.05%) |
Sep 12, 2003 | 5.166 | 5.277 | 5.166 | 5.277 | 121,585 | +0.09(+1.72%) |
Sep 11, 2003 | 5.132 | 5.248 | 5.124 | 5.187 | 200,995 | +0.04(+0.82%) |
Sep 10, 2003 | 5.203 | 5.227 | 5.145 | 5.145 | 35,715 | -0.09(-1.76%) |
Sep 09, 2003 | 5.211 | 5.256 | 5.198 | 5.237 | 36,855 | +0.03(+0.61%) |
Sep 08, 2003 | 5.174 | 5.209 | 5.174 | 5.206 | 64,592 | +0.01(+0.20%) |
Sep 05, 2003 | 5.216 | 5.235 | 5.187 | 5.195 | 94,608 | -0.04(-0.80%) |
Sep 04, 2003 | 5.264 | 5.277 | 5.169 | 5.237 | 53,193 | -0.04(-0.75%) |
Sep 03, 2003 | 5.195 | 5.277 | 5.161 | 5.277 | 97,648 | +0.09(+1.78%) |
Sep 02, 2003 | 5.198 | 5.198 | 5.122 | 5.185 | 105,247 | -0.01(-0.10%) |
Aug 29, 2003 | 5.072 | 5.190 | 5.069 | 5.190 | 163,760 | +0.06(+1.13%) |
Aug 28, 2003 | 5.211 | 5.211 | 5.132 | 5.132 | 134,503 | -0.03(-0.51%) |
Aug 27, 2003 | 5.211 | 5.277 | 5.159 | 5.159 | 172,879 | -0.07(-1.31%) |
Aug 26, 2003 | 5.209 | 5.277 | 5.161 | 5.227 | 70,291 | +0.03(+0.61%) |
Aug 25, 2003 | 5.132 | 5.198 | 5.132 | 5.195 | 41,415 | +0.05(+0.97%) |
Aug 22, 2003 | 5.198 | 5.222 | 5.145 | 5.145 | 65,352 | -0.05(-1.01%) |
Aug 21, 2003 | 5.172 | 5.198 | 5.148 | 5.198 | 58,133 | +0.05(+0.97%) |
Aug 20, 2003 | 5.132 | 5.190 | 5.132 | 5.148 | 59,652 | -0.01(-0.20%) |
Aug 19, 2003 | 5.211 | 5.211 | 5.132 | 5.159 | 74,851 | +0.01(+0.26%) |
Aug 18, 2003 | 5.193 | 5.224 | 5.119 | 5.145 | 229,492 | -0.12(-2.25%) |
Aug 15, 2003 | 5.264 | 5.290 | 5.132 | 5.264 | 76,750 | +0.03(+0.50%) |
Aug 14, 2003 | 5.264 | 5.264 | 5.132 | 5.237 | 181,238 | -0.01(-0.15%) |
Aug 13, 2003 | 5.243 | 5.290 | 5.243 | 5.245 | 84,729 | -0.06(-1.09%) |
Aug 12, 2003 | 5.180 | 5.303 | 5.161 | 5.303 | 56,613 | +0.09(+1.66%) |
Aug 11, 2003 | 5.169 | 5.216 | 5.148 | 5.216 | 23,557 | +0.05(+1.02%) |
Aug 08, 2003 | 5.137 | 5.164 | 5.082 | 5.164 | 32,676 | +0.03(+0.62%) |
Aug 07, 2003 | 5.127 | 5.224 | 5.080 | 5.132 | 134,503 | +0.00(+0.05%) |
Aug 06, 2003 | 5.148 | 5.193 | 5.082 | 5.130 | 119,685 | -0.02(-0.36%) |
Aug 05, 2003 | 5.240 | 5.332 | 5.135 | 5.148 | 83,589 | -0.11(-2.00%) |
Aug 04, 2003 | 5.230 | 5.301 | 5.132 | 5.253 | 49,774 | +0.04(+0.76%) |
Aug 01, 2003 | 5.253 | 5.324 | 5.145 | 5.214 | 71,431 | -0.05(-0.96%) |
Jul 31, 2003 | 5.264 | 5.353 | 5.251 | 5.264 | 140,203 | +0.00(+0.00%) |
Jul 30, 2003 | 5.382 | 5.382 | 5.211 | 5.264 | 109,426 | -0.09(-1.77%) |
Jul 29, 2003 | 5.511 | 5.511 | 5.343 | 5.359 | 71,051 | -0.16(-2.82%) |
Jul 28, 2003 | 5.474 | 5.527 | 5.445 | 5.514 | 114,366 | +0.06(+1.01%) |
Jul 25, 2003 | 5.411 | 5.511 | 5.343 | 5.459 | 75,230 | +0.05(+0.97%) |
Jul 24, 2003 | 5.382 | 5.509 | 5.335 | 5.406 | 100,307 | +0.05(+0.93%) |
Jul 23, 2003 | 5.251 | 5.380 | 5.153 | 5.356 | 87,009 | +0.08(+1.55%) |
Jul 22, 2003 | 5.011 | 5.290 | 4.966 | 5.274 | 216,194 | +0.31(+6.14%) |
Jul 21, 2003 | 5.040 | 5.040 | 4.956 | 4.969 | 83,589 | +0.01(+0.16%) |
Jul 18, 2003 | 5.040 | 5.040 | 4.961 | 4.961 | 64,212 | +0.01(+0.11%) |
Jul 17, 2003 | 5.037 | 5.037 | 4.937 | 4.956 | 88,149 | -0.04(-0.79%) |
Jul 16, 2003 | 5.064 | 5.119 | 4.993 | 4.995 | 150,841 | -0.01(-0.21%) |
Jul 15, 2003 | 5.072 | 5.072 | 4.937 | 5.006 | 156,541 | -0.03(-0.68%) |
Jul 14, 2003 | 5.080 | 5.093 | 4.961 | 5.040 | 246,210 | +0.04(+0.79%) |
Jul 11, 2003 | 5.087 | 5.087 | 4.987 | 5.001 | 100,307 | -0.03(-0.58%) |
Jul 10, 2003 | 5.066 | 5.198 | 5.001 | 5.030 | 131,464 | -0.06(-1.18%) |
Jul 09, 2003 | 5.159 | 5.222 | 5.069 | 5.090 | 103,727 | -0.02(-0.31%) |
Jul 08, 2003 | 5.264 | 5.264 | 5.080 | 5.106 | 146,282 | -0.16(-3.00%) |
Jul 07, 2003 | 5.395 | 5.401 | 5.214 | 5.264 | 154,641 | -0.03(-0.60%) |
Jul 03, 2003 | 5.330 | 5.330 | 5.251 | 5.295 | 60,032 | -0.00(-0.05%) |
Jul 02, 2003 | 5.272 | 5.395 | 5.264 | 5.298 | 145,902 | -0.01(-0.10%) |