Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.528 | 5.584 | 5.473 | 5.557 | 4,130,492 | +0.03(+0.54%) |
Sep 29, 2003 | 5.519 | 5.519 | 5.509 | 5.527 | 4,988,924 | -0.01(-0.23%) |
Sep 26, 2003 | 5.517 | 5.539 | 5.464 | 5.539 | 3,890,207 | +0.02(+0.40%) |
Sep 25, 2003 | 5.551 | 5.560 | 5.506 | 5.517 | 3,108,488 | -0.02(-0.37%) |
Sep 24, 2003 | 5.533 | 5.637 | 5.536 | 5.538 | 4,479,507 | +0.00(+0.09%) |
Sep 23, 2003 | 5.535 | 5.549 | 5.506 | 5.533 | 2,621,578 | -0.00(-0.03%) |
Sep 22, 2003 | 5.521 | 5.535 | 5.473 | 5.535 | 4,097,841 | +0.02(+0.29%) |
Sep 19, 2003 | 5.492 | 5.528 | 5.492 | 5.519 | 4,667,488 | -0.01(-0.17%) |
Sep 18, 2003 | 5.492 | 5.528 | 5.465 | 5.528 | 4,515,011 | +0.02(+0.34%) |
Sep 17, 2003 | 5.530 | 5.525 | 5.492 | 5.509 | 3,758,335 | -0.02(-0.37%) |
Sep 16, 2003 | 5.511 | 5.536 | 5.497 | 5.530 | 5,090,998 | +0.03(+0.46%) |
Sep 15, 2003 | 5.528 | 5.558 | 5.503 | 5.505 | 2,865,033 | -0.06(-1.02%) |
Sep 12, 2003 | 5.494 | 5.563 | 5.494 | 5.562 | 5,921,217 | +0.04(+0.74%) |
Sep 11, 2003 | 5.551 | 5.554 | 5.514 | 5.521 | 3,555,139 | +0.00(+0.00%) |
Sep 10, 2003 | 5.546 | 5.576 | 5.492 | 5.521 | 4,468,412 | -0.03(-0.46%) |
Sep 09, 2003 | 5.582 | 5.584 | 5.516 | 5.546 | 4,129,541 | -0.04(-0.65%) |
Sep 08, 2003 | 5.473 | 5.582 | 5.454 | 5.582 | 4,056,948 | +0.10(+1.81%) |
Sep 05, 2003 | 5.487 | 5.521 | 5.464 | 5.483 | 6,895,671 | -0.04(-0.66%) |
Sep 04, 2003 | 5.528 | 5.560 | 5.509 | 5.519 | 4,188,503 | -0.03(-0.60%) |
Sep 03, 2003 | 5.560 | 5.576 | 5.521 | 5.552 | 5,148,375 | -0.02(-0.28%) |
Sep 02, 2003 | 5.415 | 5.568 | 5.383 | 5.568 | 8,928,900 | +0.15(+2.83%) |
Aug 29, 2003 | 5.371 | 5.420 | 5.345 | 5.415 | 3,514,246 | +0.04(+0.82%) |
Aug 28, 2003 | 5.300 | 5.394 | 5.287 | 5.371 | 3,540,874 | +0.08(+1.55%) |
Aug 27, 2003 | 5.259 | 5.311 | 5.248 | 5.289 | 4,118,763 | +0.03(+0.63%) |
Aug 26, 2003 | 5.301 | 5.309 | 5.221 | 5.256 | 3,226,412 | -0.05(-0.86%) |
Aug 25, 2003 | 5.323 | 5.349 | 5.292 | 5.301 | 2,466,883 | -0.02(-0.41%) |
Aug 22, 2003 | 5.349 | 5.363 | 5.315 | 5.323 | 2,225,647 | -0.03(-0.47%) |
Aug 21, 2003 | 5.404 | 5.418 | 5.338 | 5.349 | 3,373,499 | -0.04(-0.82%) |
Aug 20, 2003 | 5.347 | 5.393 | 5.325 | 5.393 | 2,400,313 | +0.04(+0.74%) |
Aug 19, 2003 | 5.345 | 5.371 | 5.342 | 5.353 | 2,739,185 | +0.01(+0.15%) |
Aug 18, 2003 | 5.393 | 5.418 | 5.344 | 5.345 | 4,186,918 | -0.03(-0.50%) |
Aug 15, 2003 | 5.358 | 5.372 | 5.315 | 5.372 | 1,846,834 | +0.04(+0.68%) |
Aug 14, 2003 | 5.363 | 5.382 | 5.297 | 5.336 | 4,408,500 | +0.00(+0.09%) |
Aug 13, 2003 | 5.323 | 5.382 | 5.315 | 5.331 | 6,462,651 | +0.01(+0.24%) |
Aug 12, 2003 | 5.252 | 5.319 | 5.221 | 5.319 | 2,768,666 | +0.05(+0.90%) |
Aug 11, 2003 | 5.194 | 5.279 | 5.189 | 5.271 | 4,711,233 | -0.01(-0.21%) |
Aug 08, 2003 | 5.276 | 5.284 | 5.238 | 5.282 | 4,144,123 | +0.06(+1.06%) |
Aug 07, 2003 | 5.140 | 5.227 | 5.096 | 5.227 | 5,036,474 | +0.09(+1.78%) |
Aug 06, 2003 | 5.073 | 5.161 | 5.049 | 5.136 | 3,413,124 | +0.06(+1.24%) |
Aug 05, 2003 | 5.095 | 5.136 | 5.071 | 5.073 | 7,767,734 | -0.07(-1.29%) |
Aug 04, 2003 | 5.118 | 5.172 | 5.079 | 5.139 | 3,473,671 | -0.02(-0.43%) |
Aug 01, 2003 | 5.134 | 5.161 | 5.039 | 5.161 | 5,029,817 | +0.00(+0.09%) |
Jul 31, 2003 | 5.181 | 5.230 | 5.129 | 5.156 | 4,215,448 | +0.04(+0.86%) |
Jul 30, 2003 | 5.142 | 5.150 | 5.028 | 5.112 | 5,607,706 | -0.01(-0.22%) |
Jul 29, 2003 | 5.218 | 5.221 | 5.110 | 5.123 | 3,944,414 | -0.06(-1.19%) |
Jul 28, 2003 | 5.213 | 5.358 | 5.166 | 5.185 | 4,871,952 | -0.06(-1.11%) |
Jul 25, 2003 | 5.134 | 5.243 | 5.098 | 5.243 | 4,939,789 | +0.15(+2.85%) |
Jul 24, 2003 | 5.159 | 5.213 | 5.080 | 5.098 | 3,709,518 | +0.00(+0.03%) |
Jul 23, 2003 | 5.134 | 5.164 | 5.055 | 5.096 | 3,240,360 | -0.02(-0.43%) |
Jul 22, 2003 | 5.200 | 5.210 | 5.079 | 5.118 | 5,096,387 | -0.06(-1.16%) |
Jul 21, 2003 | 5.150 | 5.233 | 5.144 | 5.178 | 5,211,140 | +0.05(+1.02%) |
Jul 18, 2003 | 5.046 | 5.126 | 5.032 | 5.126 | 6,293,691 | +0.17(+3.34%) |
Jul 17, 2003 | 4.834 | 4.965 | 4.833 | 4.961 | 7,506,527 | +0.05(+1.03%) |
Jul 16, 2003 | 5.000 | 5.006 | 4.890 | 4.910 | 7,671,050 | -0.12(-2.29%) |
Jul 15, 2003 | 5.158 | 5.164 | 5.014 | 5.025 | 7,239,615 | -0.12(-2.24%) |
Jul 14, 2003 | 5.273 | 5.284 | 5.126 | 5.140 | 5,142,035 | -0.12(-2.34%) |
Jul 11, 2003 | 5.191 | 5.282 | 5.186 | 5.263 | 4,217,033 | +0.07(+1.43%) |
Jul 10, 2003 | 5.292 | 5.292 | 5.166 | 5.189 | 5,421,627 | -0.10(-1.94%) |
Jul 09, 2003 | 5.276 | 5.306 | 5.229 | 5.292 | 3,720,296 | +0.02(+0.30%) |
Jul 08, 2003 | 5.300 | 5.315 | 5.205 | 5.276 | 4,353,976 | -0.04(-0.71%) |
Jul 07, 2003 | 5.331 | 5.341 | 5.276 | 5.314 | 3,046,673 | +0.01(+0.27%) |
Jul 03, 2003 | 5.334 | 5.364 | 5.298 | 5.300 | 2,203,140 | -0.06(-1.18%) |
Jul 02, 2003 | 5.311 | 5.374 | 5.215 | 5.363 | 6,102,857 | +0.05(+0.98%) |