Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.788 | 5.882 | 5.723 | 5.798 | 430,262 | +0.18(+3.16%) |
Sep 29, 2003 | 5.555 | 5.742 | 5.499 | 5.620 | 317,153 | +0.07(+1.18%) |
Sep 26, 2003 | 5.742 | 5.742 | 5.508 | 5.555 | 626,917 | -0.24(-4.19%) |
Sep 25, 2003 | 6.022 | 6.190 | 5.891 | 5.798 | 829,891 | -0.22(-3.72%) |
Sep 24, 2003 | 5.835 | 5.956 | 5.816 | 6.022 | 800,864 | +0.26(+4.54%) |
Sep 23, 2003 | 5.807 | 5.816 | 5.742 | 5.760 | 304,193 | -0.10(-1.75%) |
Sep 22, 2003 | 5.854 | 5.882 | 5.742 | 5.863 | 682,400 | +0.09(+1.62%) |
Sep 19, 2003 | 5.424 | 5.770 | 5.424 | 5.770 | 555,046 | +0.45(+8.42%) |
Sep 18, 2003 | 5.592 | 5.592 | 5.340 | 5.322 | 540,050 | -0.19(-3.39%) |
Sep 17, 2003 | 5.490 | 5.508 | 5.490 | 5.508 | 235,000 | +0.00(+0.00%) |
Sep 16, 2003 | 5.471 | 5.546 | 5.471 | 5.508 | 223,003 | -0.07(-1.17%) |
Sep 15, 2003 | 5.555 | 5.592 | 5.452 | 5.574 | 343,288 | -0.13(-2.29%) |
Sep 12, 2003 | 5.648 | 5.788 | 5.648 | 5.704 | 635,379 | -0.01(-0.16%) |
Sep 11, 2003 | 5.695 | 5.770 | 5.555 | 5.714 | 532,231 | -0.07(-1.29%) |
Sep 10, 2003 | 5.928 | 5.928 | 5.667 | 5.788 | 414,303 | -0.07(-1.12%) |
Sep 09, 2003 | 5.928 | 5.966 | 5.807 | 5.854 | 606,566 | +0.14(+2.45%) |
Sep 08, 2003 | 5.732 | 5.779 | 5.639 | 5.714 | 254,280 | -0.02(-0.33%) |
Sep 05, 2003 | 5.686 | 5.807 | 5.648 | 5.732 | 730,278 | +0.08(+1.49%) |
Sep 04, 2003 | 5.546 | 5.648 | 5.406 | 5.648 | 433,690 | +0.10(+1.85%) |
Sep 03, 2003 | 5.303 | 5.574 | 5.182 | 5.546 | 436,367 | +0.22(+4.21%) |
Sep 02, 2003 | 5.452 | 5.452 | 5.322 | 5.322 | 339,004 | -0.13(-2.40%) |
Aug 29, 2003 | 5.583 | 5.592 | 5.452 | 5.452 | 412,375 | -0.04(-0.68%) |
Aug 28, 2003 | 5.490 | 5.536 | 5.387 | 5.490 | 374,029 | -0.06(-1.01%) |
Aug 27, 2003 | 5.462 | 5.546 | 5.378 | 5.546 | 1,058,893 | +0.16(+2.95%) |
Aug 26, 2003 | 5.434 | 5.443 | 5.303 | 5.387 | 452,434 | -0.07(-1.37%) |
Aug 25, 2003 | 5.415 | 5.555 | 5.387 | 5.462 | 734,027 | +0.10(+1.92%) |
Aug 22, 2003 | 5.396 | 5.415 | 5.256 | 5.359 | 349,287 | -0.01(-0.17%) |
Aug 21, 2003 | 5.312 | 5.452 | 5.228 | 5.368 | 632,379 | +0.03(+0.52%) |
Aug 20, 2003 | 5.163 | 5.340 | 5.154 | 5.340 | 756,949 | +0.21(+4.00%) |
Aug 19, 2003 | 5.023 | 5.135 | 4.948 | 5.135 | 291,340 | +0.11(+2.23%) |
Aug 18, 2003 | 5.154 | 5.172 | 4.911 | 5.023 | 388,489 | -0.21(-4.10%) |
Aug 15, 2003 | 4.948 | 5.238 | 4.948 | 5.238 | 57,625 | +0.23(+4.66%) |
Aug 14, 2003 | 5.060 | 5.200 | 4.948 | 5.004 | 664,084 | +0.01(+0.19%) |
Aug 13, 2003 | 4.892 | 5.060 | 4.799 | 4.995 | 335,148 | +0.11(+2.29%) |
Aug 12, 2003 | 4.976 | 4.986 | 4.883 | 4.883 | 246,139 | -0.10(-2.06%) |
Aug 11, 2003 | 4.995 | 5.060 | 4.948 | 4.986 | 527,947 | +0.11(+2.30%) |
Aug 08, 2003 | 4.771 | 4.986 | 4.715 | 4.873 | 513,594 | +0.16(+3.37%) |
Aug 07, 2003 | 4.789 | 4.789 | 4.696 | 4.715 | 129,068 | -0.07(-1.56%) |
Aug 06, 2003 | 4.799 | 4.836 | 4.715 | 4.789 | 202,974 | +0.02(+0.39%) |
Aug 05, 2003 | 4.780 | 4.836 | 4.668 | 4.771 | 103,897 | -0.09(-1.92%) |
Aug 04, 2003 | 4.668 | 4.864 | 4.668 | 4.864 | 81,082 | +0.24(+5.25%) |
Aug 01, 2003 | 4.640 | 4.733 | 4.612 | 4.621 | 101,969 | -0.01(-0.20%) |
Jul 31, 2003 | 4.696 | 4.705 | 4.537 | 4.631 | 220,326 | +0.03(+0.61%) |
Jul 30, 2003 | 4.621 | 4.677 | 4.519 | 4.603 | 209,936 | -0.11(-2.38%) |
Jul 29, 2003 | 4.827 | 4.892 | 4.677 | 4.715 | 155,738 | -0.10(-2.13%) |
Jul 28, 2003 | 5.004 | 5.042 | 4.817 | 4.817 | 188,193 | -0.09(-1.90%) |
Jul 25, 2003 | 4.995 | 5.060 | 4.901 | 4.911 | 829,248 | -0.03(-0.57%) |
Jul 24, 2003 | 4.929 | 4.995 | 4.827 | 4.939 | 373,494 | +0.07(+1.34%) |
Jul 23, 2003 | 4.565 | 4.939 | 4.565 | 4.873 | 594,998 | +0.32(+6.97%) |
Jul 22, 2003 | 4.584 | 4.612 | 4.528 | 4.556 | 131,210 | +0.00(+0.00%) |
Jul 21, 2003 | 4.444 | 4.593 | 4.444 | 4.556 | 254,065 | +0.12(+2.74%) |
Jul 18, 2003 | 4.435 | 4.453 | 4.369 | 4.435 | 78,940 | -0.03(-0.63%) |
Jul 17, 2003 | 4.416 | 4.481 | 4.332 | 4.463 | 85,902 | +0.06(+1.27%) |
Jul 16, 2003 | 4.388 | 4.463 | 4.379 | 4.407 | 144,599 | +0.04(+0.85%) |
Jul 15, 2003 | 4.528 | 4.575 | 4.360 | 4.369 | 250,745 | -0.16(-3.51%) |
Jul 14, 2003 | 4.593 | 4.612 | 4.528 | 4.528 | 340,396 | +0.01(+0.21%) |
Jul 11, 2003 | 4.491 | 4.519 | 4.351 | 4.519 | 176,946 | +0.01(+0.21%) |
Jul 10, 2003 | 4.593 | 4.593 | 4.435 | 4.509 | 466,894 | -0.13(-2.82%) |
Jul 09, 2003 | 4.771 | 4.799 | 4.640 | 4.640 | 102,504 | -0.17(-3.50%) |
Jul 08, 2003 | 4.761 | 4.808 | 4.705 | 4.808 | 96,934 | -0.03(-0.58%) |
Jul 07, 2003 | 4.883 | 4.883 | 4.715 | 4.836 | 324,973 | -0.07(-1.33%) |
Jul 03, 2003 | 4.836 | 4.911 | 4.789 | 4.901 | 325,615 | +0.10(+2.14%) |
Jul 02, 2003 | 4.836 | 4.855 | 4.733 | 4.799 | 226,431 | +0.03(+0.59%) |