Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.975 | 5.116 | 4.918 | 4.918 | 1,799,933 | -0.06(-1.13%) |
Sep 29, 2003 | 4.881 | 5.106 | 4.806 | 4.975 | 3,057,916 | +0.09(+1.92%) |
Sep 26, 2003 | 5.303 | 5.332 | 4.787 | 4.881 | 5,562,589 | -0.54(-10.03%) |
Sep 25, 2003 | 6.007 | 6.101 | 5.425 | 5.425 | 3,519,858 | -0.58(-9.69%) |
Sep 24, 2003 | 5.773 | 6.007 | 5.773 | 6.007 | 2,161,199 | +0.16(+2.73%) |
Sep 23, 2003 | 6.158 | 6.101 | 5.820 | 5.848 | 3,324,790 | -0.31(-5.03%) |
Sep 22, 2003 | 6.383 | 6.467 | 6.139 | 6.158 | 2,691,111 | -0.10(-1.65%) |
Sep 19, 2003 | 6.214 | 6.477 | 6.214 | 6.261 | 1,847,236 | +0.07(+1.06%) |
Sep 18, 2003 | 6.345 | 6.514 | 6.167 | 6.195 | 1,502,057 | -0.15(-2.37%) |
Sep 17, 2003 | 6.158 | 6.364 | 6.158 | 6.345 | 1,133,867 | +0.19(+3.05%) |
Sep 16, 2003 | 6.111 | 6.233 | 6.073 | 6.158 | 1,010,498 | +0.05(+0.77%) |
Sep 15, 2003 | 6.373 | 6.383 | 6.111 | 6.111 | 1,427,588 | -0.26(-4.12%) |
Sep 12, 2003 | 6.571 | 6.683 | 6.373 | 6.373 | 2,411,666 | -0.15(-2.30%) |
Sep 11, 2003 | 6.242 | 6.524 | 6.026 | 6.524 | 2,305,343 | +0.25(+4.04%) |
Sep 10, 2003 | 6.430 | 6.458 | 6.204 | 6.270 | 1,382,523 | -0.15(-2.34%) |
Sep 09, 2003 | 6.449 | 6.524 | 6.289 | 6.420 | 1,859,913 | +0.14(+2.24%) |
Sep 08, 2003 | 6.308 | 6.336 | 6.195 | 6.280 | 939,225 | -0.07(-1.04%) |
Sep 05, 2003 | 6.402 | 6.542 | 6.289 | 6.345 | 1,472,547 | +0.01(+0.15%) |
Sep 04, 2003 | 6.139 | 6.392 | 6.054 | 6.336 | 948,920 | +0.20(+3.21%) |
Sep 03, 2003 | 6.129 | 6.270 | 6.026 | 6.139 | 1,377,516 | -0.06(-0.91%) |
Sep 02, 2003 | 6.289 | 6.411 | 6.148 | 6.195 | 1,674,114 | -0.09(-1.49%) |
Aug 29, 2003 | 6.411 | 6.524 | 6.242 | 6.289 | 1,798,548 | +0.02(+0.30%) |
Aug 28, 2003 | 6.345 | 6.571 | 6.251 | 6.270 | 1,661,329 | -0.11(-1.76%) |
Aug 27, 2003 | 5.960 | 6.383 | 5.960 | 6.383 | 2,554,531 | +0.58(+10.03%) |
Aug 26, 2003 | 5.632 | 5.876 | 5.632 | 5.801 | 1,217,605 | +0.08(+1.31%) |
Aug 25, 2003 | 5.820 | 5.848 | 5.566 | 5.726 | 1,756,786 | -0.12(-2.09%) |
Aug 22, 2003 | 5.913 | 5.998 | 5.726 | 5.848 | 2,418,165 | -0.13(-2.20%) |
Aug 21, 2003 | 6.158 | 6.176 | 5.960 | 5.979 | 1,421,835 | -0.24(-3.92%) |
Aug 20, 2003 | 6.082 | 6.251 | 6.007 | 6.223 | 2,362,340 | +0.21(+3.43%) |
Aug 19, 2003 | 5.698 | 6.017 | 5.688 | 6.017 | 2,063,824 | +0.32(+5.60%) |
Aug 18, 2003 | 5.745 | 5.820 | 5.679 | 5.698 | 1,349,817 | -0.17(-2.88%) |
Aug 15, 2003 | 5.838 | 5.960 | 5.791 | 5.867 | 573,805 | +0.02(+0.32%) |
Aug 14, 2003 | 5.848 | 5.913 | 5.782 | 5.848 | 1,534,977 | +0.00(+0.00%) |
Aug 13, 2003 | 5.820 | 5.951 | 5.726 | 5.848 | 2,257,614 | -0.07(-1.11%) |
Aug 12, 2003 | 5.913 | 5.913 | 5.754 | 5.913 | 1,490,658 | -0.03(-0.47%) |
Aug 11, 2003 | 5.867 | 6.073 | 5.726 | 5.942 | 2,769,842 | +0.17(+2.93%) |
Aug 08, 2003 | 5.350 | 5.782 | 5.256 | 5.773 | 4,224,597 | +0.43(+8.08%) |
Aug 07, 2003 | 5.313 | 5.472 | 5.219 | 5.341 | 1,459,017 | -0.01(-0.18%) |
Aug 06, 2003 | 5.219 | 5.397 | 5.219 | 5.350 | 1,128,541 | +0.08(+1.60%) |
Aug 05, 2003 | 5.228 | 5.303 | 5.181 | 5.266 | 1,350,136 | +0.04(+0.72%) |
Aug 04, 2003 | 5.181 | 5.360 | 5.078 | 5.228 | 1,223,358 | +0.00(+0.00%) |
Aug 01, 2003 | 5.256 | 5.435 | 5.163 | 5.228 | 1,356,102 | -0.08(-1.59%) |
Jul 31, 2003 | 5.256 | 5.369 | 5.228 | 5.313 | 1,649,291 | +0.10(+1.98%) |
Jul 30, 2003 | 5.266 | 5.303 | 5.163 | 5.209 | 1,363,134 | -0.20(-3.65%) |
Jul 29, 2003 | 5.069 | 5.407 | 4.984 | 5.407 | 2,346,146 | -0.01(-0.17%) |
Jul 28, 2003 | 5.397 | 5.622 | 5.369 | 5.416 | 2,956,813 | +0.08(+1.41%) |
Jul 25, 2003 | 5.172 | 5.350 | 5.078 | 5.341 | 2,934,334 | +0.17(+3.27%) |
Jul 24, 2003 | 4.975 | 5.256 | 4.975 | 5.172 | 3,153,586 | +0.16(+3.18%) |
Jul 23, 2003 | 4.637 | 5.116 | 4.618 | 5.012 | 3,106,603 | +0.49(+10.79%) |
Jul 22, 2003 | 4.552 | 4.581 | 4.440 | 4.524 | 650,831 | +0.02(+0.42%) |
Jul 21, 2003 | 4.346 | 4.543 | 4.318 | 4.505 | 985,355 | +0.22(+5.03%) |
Jul 18, 2003 | 4.252 | 4.308 | 4.205 | 4.290 | 523,733 | +0.04(+0.88%) |
Jul 17, 2003 | 4.337 | 4.346 | 4.186 | 4.252 | 849,202 | -0.11(-2.58%) |
Jul 16, 2003 | 4.243 | 4.505 | 4.215 | 4.365 | 1,268,956 | +0.11(+2.65%) |
Jul 15, 2003 | 4.590 | 4.599 | 4.177 | 4.252 | 1,415,763 | -0.33(-7.17%) |
Jul 14, 2003 | 4.599 | 4.674 | 4.412 | 4.581 | 1,174,458 | +0.03(+0.62%) |
Jul 11, 2003 | 4.477 | 4.552 | 4.374 | 4.552 | 811,275 | +0.05(+1.04%) |
Jul 10, 2003 | 4.468 | 4.562 | 4.374 | 4.505 | 1,251,484 | +0.13(+3.00%) |
Jul 09, 2003 | 4.459 | 4.543 | 4.327 | 4.374 | 1,093,597 | -0.04(-0.85%) |
Jul 08, 2003 | 4.271 | 4.505 | 4.196 | 4.412 | 1,319,560 | +0.14(+3.30%) |
Jul 07, 2003 | 4.261 | 4.271 | 4.139 | 4.271 | 1,121,083 | +0.02(+0.44%) |
Jul 03, 2003 | 4.252 | 4.308 | 4.224 | 4.252 | 571,142 | +0.04(+0.89%) |
Jul 02, 2003 | 4.224 | 4.365 | 4.186 | 4.215 | 2,300,868 | +0.09(+2.28%) |