Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.405 | 5.536 | 5.369 | 5.491 | 9,649,013 | +0.04(+0.65%) |
Sep 29, 2003 | 5.476 | 5.485 | 5.444 | 5.456 | 6,641,017 | +0.01(+0.22%) |
Sep 26, 2003 | 5.446 | 5.481 | 5.431 | 5.444 | 6,312,264 | +0.01(+0.15%) |
Sep 25, 2003 | 5.519 | 5.532 | 5.399 | 5.435 | 8,615,015 | -0.05(-0.91%) |
Sep 24, 2003 | 5.574 | 5.583 | 5.465 | 5.485 | 7,037,687 | -0.06(-1.15%) |
Sep 23, 2003 | 5.496 | 5.628 | 5.481 | 5.549 | 10,034,856 | +0.07(+1.24%) |
Sep 22, 2003 | 5.471 | 5.568 | 5.448 | 5.481 | 13,146,695 | -0.09(-1.60%) |
Sep 19, 2003 | 5.755 | 5.605 | 5.395 | 5.571 | 67,213,360 | -0.18(-3.21%) |
Sep 18, 2003 | 5.740 | 5.801 | 5.733 | 5.755 | 6,225,646 | -0.05(-0.79%) |
Sep 17, 2003 | 5.839 | 5.913 | 5.792 | 5.801 | 5,408,684 | -0.04(-0.64%) |
Sep 16, 2003 | 5.929 | 5.947 | 5.722 | 5.839 | 12,595,983 | -0.09(-1.53%) |
Sep 15, 2003 | 5.977 | 5.994 | 5.895 | 5.929 | 4,284,622 | -0.04(-0.71%) |
Sep 12, 2003 | 5.901 | 5.986 | 5.888 | 5.972 | 6,640,525 | +0.07(+1.21%) |
Sep 11, 2003 | 5.933 | 5.938 | 5.847 | 5.901 | 4,234,916 | +0.00(+0.05%) |
Sep 10, 2003 | 5.776 | 5.941 | 5.776 | 5.898 | 11,832,173 | +0.09(+1.63%) |
Sep 09, 2003 | 5.763 | 5.830 | 5.747 | 5.803 | 8,638,146 | +0.04(+0.71%) |
Sep 08, 2003 | 5.588 | 5.766 | 5.588 | 5.763 | 9,341,422 | +0.19(+3.43%) |
Sep 05, 2003 | 5.728 | 5.776 | 5.547 | 5.572 | 11,659,922 | -0.17(-3.02%) |
Sep 04, 2003 | 5.771 | 5.817 | 5.725 | 5.745 | 8,499,853 | -0.03(-0.48%) |
Sep 03, 2003 | 5.881 | 5.881 | 5.750 | 5.773 | 16,707,863 | -0.19(-3.19%) |
Sep 02, 2003 | 5.969 | 6.023 | 5.925 | 5.963 | 6,367,876 | +0.05(+0.82%) |
Aug 29, 2003 | 5.903 | 5.914 | 5.832 | 5.914 | 4,593,198 | +0.02(+0.33%) |
Aug 28, 2003 | 5.715 | 5.929 | 5.715 | 5.895 | 13,389,323 | +0.18(+3.24%) |
Aug 27, 2003 | 5.880 | 5.880 | 5.710 | 5.710 | 14,053,720 | -0.15(-2.52%) |
Aug 26, 2003 | 5.964 | 5.965 | 5.788 | 5.857 | 9,720,867 | -0.11(-1.79%) |
Aug 25, 2003 | 6.060 | 6.060 | 5.949 | 5.964 | 4,289,052 | -0.06(-1.03%) |
Aug 22, 2003 | 6.121 | 6.121 | 6.010 | 6.026 | 3,611,367 | -0.08(-1.38%) |
Aug 21, 2003 | 6.111 | 6.132 | 6.055 | 6.110 | 8,897,507 | +0.01(+0.23%) |
Aug 20, 2003 | 6.188 | 6.188 | 6.091 | 6.096 | 4,186,685 | -0.09(-1.49%) |
Aug 19, 2003 | 6.289 | 6.289 | 6.116 | 6.188 | 5,850,139 | -0.04(-0.59%) |
Aug 18, 2003 | 6.274 | 6.285 | 6.217 | 6.225 | 4,058,235 | -0.05(-0.84%) |
Aug 15, 2003 | 6.263 | 6.299 | 6.248 | 6.278 | 1,338,144 | +0.01(+0.10%) |
Aug 14, 2003 | 6.245 | 6.293 | 6.223 | 6.272 | 3,216,173 | +0.02(+0.37%) |
Aug 13, 2003 | 6.291 | 6.297 | 6.217 | 6.248 | 3,873,680 | +0.01(+0.13%) |
Aug 12, 2003 | 6.177 | 6.252 | 6.159 | 6.240 | 3,708,319 | +0.10(+1.69%) |
Aug 11, 2003 | 6.157 | 6.196 | 6.105 | 6.136 | 3,642,372 | -0.00(-0.07%) |
Aug 08, 2003 | 6.190 | 6.274 | 6.106 | 6.140 | 3,854,979 | -0.05(-0.79%) |
Aug 07, 2003 | 6.004 | 6.203 | 5.989 | 6.189 | 8,410,774 | +0.28(+4.67%) |
Aug 06, 2003 | 6.095 | 6.095 | 5.911 | 5.913 | 8,974,774 | -0.18(-2.97%) |
Aug 05, 2003 | 6.197 | 6.219 | 6.076 | 6.094 | 8,301,518 | -0.14(-2.31%) |
Aug 04, 2003 | 6.329 | 6.330 | 6.200 | 6.238 | 6,457,939 | -0.09(-1.44%) |
Aug 01, 2003 | 6.410 | 6.471 | 6.249 | 6.329 | 6,722,221 | -0.08(-1.25%) |
Jul 31, 2003 | 6.517 | 6.528 | 6.273 | 6.410 | 20,952,622 | -0.30(-4.47%) |
Jul 30, 2003 | 6.675 | 6.811 | 6.675 | 6.709 | 8,146,492 | +0.03(+0.52%) |
Jul 29, 2003 | 6.578 | 6.766 | 6.578 | 6.675 | 5,733,500 | +0.09(+1.39%) |
Jul 28, 2003 | 6.533 | 6.600 | 6.477 | 6.583 | 6,979,121 | +0.06(+0.97%) |
Jul 25, 2003 | 6.543 | 6.604 | 6.472 | 6.520 | 10,291,756 | -0.02(-0.34%) |
Jul 24, 2003 | 6.805 | 6.806 | 6.534 | 6.543 | 15,573,959 | -0.26(-3.85%) |
Jul 23, 2003 | 6.807 | 6.824 | 6.736 | 6.805 | 4,812,695 | +0.03(+0.42%) |
Jul 22, 2003 | 6.909 | 6.909 | 6.771 | 6.776 | 5,926,913 | -0.09(-1.26%) |
Jul 21, 2003 | 6.959 | 6.964 | 6.857 | 6.863 | 3,401,220 | -0.12(-1.75%) |
Jul 18, 2003 | 7.010 | 7.030 | 6.940 | 6.985 | 3,327,398 | +0.03(+0.36%) |
Jul 17, 2003 | 7.028 | 7.047 | 6.916 | 6.959 | 3,193,043 | -0.07(-0.98%) |
Jul 16, 2003 | 7.122 | 7.122 | 6.987 | 7.028 | 3,725,052 | -0.06(-0.89%) |
Jul 15, 2003 | 7.132 | 7.163 | 7.083 | 7.091 | 6,839,352 | +0.04(+0.50%) |
Jul 14, 2003 | 7.101 | 7.137 | 7.020 | 7.056 | 4,628,140 | +0.00(+0.04%) |
Jul 11, 2003 | 7.012 | 7.069 | 6.949 | 7.053 | 5,527,291 | +0.04(+0.58%) |
Jul 10, 2003 | 7.219 | 7.219 | 6.988 | 7.012 | 10,571,295 | -0.21(-2.87%) |
Jul 09, 2003 | 7.334 | 7.364 | 7.219 | 7.219 | 5,575,521 | -0.11(-1.57%) |
Jul 08, 2003 | 7.447 | 7.461 | 7.306 | 7.334 | 5,882,620 | -0.11(-1.51%) |
Jul 07, 2003 | 7.269 | 7.447 | 7.239 | 7.447 | 4,598,119 | +0.21(+2.96%) |
Jul 03, 2003 | 7.234 | 7.305 | 7.157 | 7.233 | 2,133,452 | -0.01(-0.07%) |
Jul 02, 2003 | 7.125 | 7.279 | 7.071 | 7.238 | 8,341,381 | +0.11(+1.58%) |