Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.276 | 5.299 | 5.272 | 5.299 | 61,140 | +0.02(+0.44%) |
Sep 29, 2003 | 5.299 | 5.299 | 5.276 | 5.276 | 60,052 | -0.02(-0.35%) |
Sep 26, 2003 | 5.262 | 5.295 | 5.276 | 5.295 | 34,595 | +0.03(+0.61%) |
Sep 25, 2003 | 5.258 | 5.267 | 5.249 | 5.262 | 69,190 | +0.00(+0.09%) |
Sep 24, 2003 | 5.249 | 5.258 | 5.230 | 5.258 | 61,140 | +0.01(+0.26%) |
Sep 23, 2003 | 5.226 | 5.239 | 5.207 | 5.244 | 89,643 | +0.02(+0.35%) |
Sep 22, 2003 | 5.276 | 5.276 | 5.198 | 5.226 | 89,643 | -0.04(-0.79%) |
Sep 19, 2003 | 5.290 | 5.290 | 5.267 | 5.267 | 72,019 | -0.03(-0.61%) |
Sep 18, 2003 | 5.308 | 5.308 | 5.290 | 5.299 | 59,181 | -0.01(-0.17%) |
Sep 17, 2003 | 5.299 | 5.308 | 5.276 | 5.308 | 99,216 | +0.03(+0.61%) |
Sep 16, 2003 | 5.281 | 5.313 | 5.276 | 5.276 | 55,700 | +0.00(+0.09%) |
Sep 15, 2003 | 5.308 | 5.308 | 5.267 | 5.272 | 67,667 | -0.06(-1.12%) |
Sep 12, 2003 | 5.308 | 5.341 | 5.308 | 5.331 | 23,063 | -0.00(-0.09%) |
Sep 11, 2003 | 5.290 | 5.341 | 5.290 | 5.336 | 21,975 | +0.03(+0.52%) |
Sep 10, 2003 | 5.290 | 5.322 | 5.290 | 5.308 | 25,892 | -0.00(-0.09%) |
Sep 09, 2003 | 5.331 | 5.331 | 5.285 | 5.313 | 71,583 | +0.00(+0.09%) |
Sep 08, 2003 | 5.331 | 5.341 | 5.304 | 5.308 | 27,850 | -0.01(-0.26%) |
Sep 05, 2003 | 5.331 | 5.336 | 5.304 | 5.322 | 101,827 | +0.02(+0.35%) |
Sep 04, 2003 | 5.281 | 5.304 | 5.262 | 5.304 | 59,399 | +0.03(+0.52%) |
Sep 03, 2003 | 5.253 | 5.308 | 5.226 | 5.276 | 91,601 | +0.01(+0.26%) |
Sep 02, 2003 | 5.258 | 5.276 | 5.235 | 5.262 | 57,441 | +0.00(+0.00%) |
Aug 29, 2003 | 5.226 | 5.262 | 5.221 | 5.262 | 54,395 | +0.01(+0.26%) |
Aug 28, 2003 | 5.193 | 5.249 | 5.184 | 5.249 | 83,550 | +0.06(+1.15%) |
Aug 27, 2003 | 5.184 | 5.221 | 5.184 | 5.189 | 61,140 | -0.02(-0.44%) |
Aug 26, 2003 | 5.285 | 5.285 | 5.189 | 5.212 | 68,973 | -0.05(-0.87%) |
Aug 25, 2003 | 5.285 | 5.308 | 5.253 | 5.258 | 67,885 | -0.04(-0.69%) |
Aug 22, 2003 | 5.272 | 5.295 | 5.253 | 5.295 | 14,142 | +0.03(+0.61%) |
Aug 21, 2003 | 5.253 | 5.308 | 5.253 | 5.262 | 69,190 | -0.01(-0.17%) |
Aug 20, 2003 | 5.262 | 5.308 | 5.253 | 5.272 | 37,859 | +0.02(+0.44%) |
Aug 19, 2003 | 5.207 | 5.249 | 5.193 | 5.249 | 62,228 | +0.06(+1.06%) |
Aug 18, 2003 | 5.207 | 5.253 | 5.166 | 5.193 | 53,089 | +0.01(+0.18%) |
Aug 15, 2003 | 5.193 | 5.216 | 5.170 | 5.184 | 71,148 | -0.05(-0.97%) |
Aug 14, 2003 | 5.262 | 5.262 | 5.198 | 5.235 | 38,294 | -0.03(-0.52%) |
Aug 13, 2003 | 5.272 | 5.304 | 5.235 | 5.262 | 36,335 | -0.05(-0.87%) |
Aug 12, 2003 | 5.331 | 5.345 | 5.308 | 5.308 | 47,214 | +0.00(+0.09%) |
Aug 11, 2003 | 5.327 | 5.345 | 5.304 | 5.304 | 10,879 | -0.04(-0.77%) |
Aug 08, 2003 | 5.290 | 5.354 | 5.290 | 5.345 | 62,010 | +0.02(+0.43%) |
Aug 07, 2003 | 5.262 | 5.322 | 5.262 | 5.322 | 48,738 | +0.04(+0.78%) |
Aug 06, 2003 | 5.230 | 5.285 | 5.230 | 5.281 | 52,219 | +0.09(+1.68%) |
Aug 05, 2003 | 5.148 | 5.221 | 5.148 | 5.193 | 88,772 | +0.01(+0.27%) |
Aug 04, 2003 | 5.138 | 5.180 | 5.134 | 5.180 | 36,335 | -0.00(-0.09%) |
Aug 01, 2003 | 5.221 | 5.226 | 5.148 | 5.184 | 63,968 | -0.03(-0.62%) |
Jul 31, 2003 | 5.285 | 5.299 | 5.216 | 5.216 | 81,157 | -0.08(-1.56%) |
Jul 30, 2003 | 5.239 | 5.299 | 5.239 | 5.299 | 31,114 | +0.04(+0.70%) |
Jul 29, 2003 | 5.267 | 5.285 | 5.262 | 5.262 | 74,630 | -0.05(-0.87%) |
Jul 28, 2003 | 5.318 | 5.336 | 5.258 | 5.308 | 84,856 | -0.04(-0.69%) |
Jul 25, 2003 | 5.308 | 5.350 | 5.304 | 5.345 | 28,720 | +0.04(+0.69%) |
Jul 24, 2003 | 5.359 | 5.377 | 5.308 | 5.308 | 127,066 | -0.07(-1.28%) |
Jul 23, 2003 | 5.267 | 5.400 | 5.267 | 5.377 | 130,765 | +0.09(+1.74%) |
Jul 22, 2003 | 5.253 | 5.285 | 5.203 | 5.285 | 116,623 | -0.01(-0.17%) |
Jul 21, 2003 | 5.308 | 5.313 | 5.253 | 5.295 | 68,537 | -0.03(-0.60%) |
Jul 18, 2003 | 5.285 | 5.331 | 5.239 | 5.327 | 59,181 | +0.05(+0.96%) |
Jul 17, 2003 | 5.276 | 5.318 | 5.198 | 5.276 | 127,284 | +0.00(+0.09%) |
Jul 16, 2003 | 5.387 | 5.387 | 5.216 | 5.272 | 159,921 | -0.12(-2.30%) |
Jul 15, 2003 | 5.465 | 5.465 | 5.382 | 5.396 | 177,328 | -0.06(-1.18%) |
Jul 14, 2003 | 5.442 | 5.460 | 5.414 | 5.460 | 91,166 | +0.00(+0.00%) |
Jul 11, 2003 | 5.391 | 5.460 | 5.391 | 5.460 | 65,056 | +0.06(+1.02%) |
Jul 10, 2003 | 5.423 | 5.455 | 5.354 | 5.405 | 307,876 | -0.01(-0.17%) |
Jul 09, 2003 | 5.423 | 5.442 | 5.382 | 5.414 | 83,768 | -0.01(-0.25%) |
Jul 08, 2003 | 5.423 | 5.460 | 5.414 | 5.428 | 68,755 | -0.01(-0.17%) |
Jul 07, 2003 | 5.455 | 5.465 | 5.414 | 5.437 | 105,091 | -0.02(-0.42%) |
Jul 03, 2003 | 5.442 | 5.460 | 5.419 | 5.460 | 87,467 | +0.04(+0.76%) |
Jul 02, 2003 | 5.419 | 5.451 | 5.409 | 5.419 | 108,137 | -0.02(-0.42%) |