Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.558 | 5.560 | 5.462 | 5.521 | 6,139,155 | -0.04(-0.64%) |
Sep 29, 2003 | 5.541 | 5.569 | 5.457 | 5.557 | 6,656,448 | +0.01(+0.26%) |
Sep 26, 2003 | 5.528 | 5.573 | 5.519 | 5.542 | 5,942,815 | +0.01(+0.10%) |
Sep 25, 2003 | 5.494 | 5.565 | 5.469 | 5.537 | 6,876,979 | +0.04(+0.78%) |
Sep 24, 2003 | 5.626 | 5.626 | 5.480 | 5.494 | 5,757,726 | -0.09(-1.53%) |
Sep 23, 2003 | 5.510 | 5.621 | 5.505 | 5.580 | 5,525,380 | +0.14(+2.51%) |
Sep 22, 2003 | 5.503 | 5.533 | 5.411 | 5.443 | 3,997,413 | -0.14(-2.42%) |
Sep 19, 2003 | 5.532 | 5.583 | 5.432 | 5.578 | 4,574,057 | +0.04(+0.64%) |
Sep 18, 2003 | 5.482 | 5.549 | 5.459 | 5.542 | 4,488,826 | +0.06(+1.07%) |
Sep 17, 2003 | 5.400 | 5.496 | 5.395 | 5.484 | 5,026,090 | +0.06(+1.15%) |
Sep 16, 2003 | 5.397 | 5.457 | 5.327 | 5.421 | 5,912,435 | +0.02(+0.46%) |
Sep 15, 2003 | 5.368 | 5.407 | 5.345 | 5.397 | 2,871,971 | +0.03(+0.53%) |
Sep 12, 2003 | 5.333 | 5.368 | 5.253 | 5.368 | 3,525,408 | +0.03(+0.50%) |
Sep 11, 2003 | 5.333 | 5.372 | 5.324 | 5.341 | 8,468,800 | +0.03(+0.64%) |
Sep 10, 2003 | 5.381 | 5.411 | 5.272 | 5.308 | 7,105,949 | -0.05(-0.90%) |
Sep 09, 2003 | 5.421 | 5.427 | 5.338 | 5.356 | 6,999,903 | -0.10(-1.86%) |
Sep 08, 2003 | 5.519 | 5.528 | 5.386 | 5.457 | 7,186,117 | -0.09(-1.57%) |
Sep 05, 2003 | 5.567 | 5.603 | 5.510 | 5.544 | 3,395,733 | -0.06(-0.98%) |
Sep 04, 2003 | 5.651 | 5.654 | 5.507 | 5.599 | 5,655,336 | -0.05(-0.82%) |
Sep 03, 2003 | 5.786 | 5.795 | 5.617 | 5.645 | 9,535,451 | -0.13(-2.31%) |
Sep 02, 2003 | 5.786 | 5.813 | 5.708 | 5.779 | 5,481,780 | -0.02(-0.28%) |
Aug 29, 2003 | 5.757 | 5.837 | 5.685 | 5.795 | 4,661,257 | +0.04(+0.68%) |
Aug 28, 2003 | 5.670 | 5.773 | 5.665 | 5.756 | 7,520,852 | +0.11(+1.95%) |
Aug 27, 2003 | 5.533 | 5.656 | 5.532 | 5.645 | 5,266,031 | +0.11(+2.02%) |
Aug 26, 2003 | 5.537 | 5.580 | 5.466 | 5.533 | 4,320,896 | -0.03(-0.51%) |
Aug 25, 2003 | 5.530 | 5.562 | 5.430 | 5.562 | 4,508,798 | +0.01(+0.26%) |
Aug 22, 2003 | 5.555 | 5.564 | 5.517 | 5.548 | 4,572,370 | +0.01(+0.16%) |
Aug 21, 2003 | 5.448 | 5.541 | 5.421 | 5.539 | 5,285,721 | +0.09(+1.66%) |
Aug 20, 2003 | 5.437 | 5.469 | 5.425 | 5.448 | 3,467,743 | -0.02(-0.45%) |
Aug 19, 2003 | 5.493 | 5.493 | 5.421 | 5.473 | 5,542,258 | -0.00(-0.03%) |
Aug 18, 2003 | 5.475 | 5.475 | 5.405 | 5.475 | 4,473,355 | +0.00(+0.00%) |
Aug 15, 2003 | 5.510 | 5.530 | 5.427 | 5.475 | 2,891,380 | -0.05(-0.87%) |
Aug 14, 2003 | 5.525 | 5.539 | 5.473 | 5.523 | 4,280,672 | -0.01(-0.13%) |
Aug 13, 2003 | 5.466 | 5.539 | 5.457 | 5.530 | 5,678,402 | +0.08(+1.53%) |
Aug 12, 2003 | 5.416 | 5.448 | 5.389 | 5.446 | 2,934,980 | +0.03(+0.53%) |
Aug 11, 2003 | 5.356 | 5.439 | 5.341 | 5.418 | 4,435,663 | +0.08(+1.43%) |
Aug 08, 2003 | 5.297 | 5.379 | 5.292 | 5.341 | 4,455,072 | +0.04(+0.81%) |
Aug 07, 2003 | 5.226 | 5.333 | 5.222 | 5.299 | 3,736,657 | +0.09(+1.64%) |
Aug 06, 2003 | 5.213 | 5.272 | 5.164 | 5.213 | 3,904,868 | +0.00(+0.00%) |
Aug 05, 2003 | 5.377 | 5.377 | 5.208 | 5.213 | 4,243,260 | -0.14(-2.69%) |
Aug 04, 2003 | 5.341 | 5.386 | 5.288 | 5.357 | 5,427,773 | +0.03(+0.63%) |
Aug 01, 2003 | 5.329 | 5.352 | 5.279 | 5.324 | 5,963,068 | -0.01(-0.13%) |
Jul 31, 2003 | 5.288 | 5.407 | 5.274 | 5.331 | 15,447,043 | +0.18(+3.59%) |
Jul 30, 2003 | 4.977 | 5.196 | 4.977 | 5.146 | 10,649,641 | +0.21(+4.32%) |
Jul 29, 2003 | 5.039 | 5.087 | 4.933 | 4.933 | 5,645,491 | -0.13(-2.53%) |
Jul 28, 2003 | 4.968 | 5.084 | 4.895 | 5.061 | 5,158,297 | +0.09(+1.75%) |
Jul 25, 2003 | 4.929 | 5.002 | 4.890 | 4.974 | 2,293,920 | +0.04(+0.83%) |
Jul 24, 2003 | 4.959 | 4.977 | 4.908 | 4.933 | 4,635,379 | +0.02(+0.33%) |
Jul 23, 2003 | 4.934 | 4.934 | 4.862 | 4.917 | 2,881,254 | -0.02(-0.50%) |
Jul 22, 2003 | 4.934 | 4.981 | 4.876 | 4.942 | 3,204,456 | +0.00(+0.00%) |
Jul 21, 2003 | 4.878 | 4.942 | 4.842 | 4.942 | 5,038,467 | +0.07(+1.35%) |
Jul 18, 2003 | 4.940 | 4.940 | 4.853 | 4.876 | 6,122,278 | -0.02(-0.47%) |
Jul 17, 2003 | 5.013 | 5.020 | 4.894 | 4.899 | 7,934,348 | -0.12(-2.44%) |
Jul 16, 2003 | 5.068 | 5.082 | 4.984 | 5.022 | 4,297,830 | -0.05(-0.91%) |
Jul 15, 2003 | 5.084 | 5.144 | 5.014 | 5.068 | 7,991,731 | -0.00(-0.07%) |
Jul 14, 2003 | 5.217 | 5.217 | 5.066 | 5.071 | 5,808,358 | -0.01(-0.24%) |
Jul 11, 2003 | 4.998 | 5.114 | 4.986 | 5.084 | 4,015,134 | +0.08(+1.60%) |
Jul 10, 2003 | 5.039 | 5.041 | 4.933 | 5.004 | 7,318,042 | -0.06(-1.19%) |
Jul 09, 2003 | 5.101 | 5.149 | 5.064 | 5.064 | 6,642,102 | -0.04(-0.73%) |
Jul 08, 2003 | 5.062 | 5.165 | 5.041 | 5.101 | 8,172,882 | +0.05(+0.91%) |
Jul 07, 2003 | 5.022 | 5.055 | 4.998 | 5.055 | 5,352,387 | +0.07(+1.32%) |
Jul 03, 2003 | 4.977 | 4.998 | 4.924 | 4.990 | 4,673,071 | -0.01(-0.28%) |
Jul 02, 2003 | 5.014 | 5.039 | 4.961 | 5.004 | 6,490,205 | -0.01(-0.21%) |