Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.100 | 6.490 | 5.800 | 6.260 | 1,689,786 | +0.30(+5.03%) |
Sep 29, 2003 | 5.440 | 6.130 | 5.440 | 5.960 | 1,153,472 | +0.48(+8.76%) |
Sep 26, 2003 | 5.740 | 5.850 | 5.460 | 5.480 | 1,129,901 | -0.37(-6.32%) |
Sep 25, 2003 | 6.200 | 6.320 | 5.800 | 5.850 | 904,424 | -0.38(-6.10%) |
Sep 24, 2003 | 6.750 | 6.800 | 6.170 | 6.230 | 1,727,182 | -0.49(-7.29%) |
Sep 23, 2003 | 6.540 | 6.830 | 6.330 | 6.720 | 1,753,460 | +0.10(+1.51%) |
Sep 22, 2003 | 5.950 | 6.650 | 5.620 | 6.620 | 2,121,006 | +0.51(+8.35%) |
Sep 19, 2003 | 5.700 | 6.150 | 5.650 | 6.110 | 1,405,787 | +0.31(+5.34%) |
Sep 18, 2003 | 5.690 | 5.850 | 5.500 | 5.800 | 1,548,864 | +0.13(+2.29%) |
Sep 17, 2003 | 5.190 | 5.810 | 5.100 | 5.670 | 4,621,891 | +0.96(+20.38%) |
Sep 16, 2003 | 4.590 | 4.748 | 4.590 | 4.710 | 293,206 | +0.11(+2.39%) |
Sep 15, 2003 | 4.610 | 4.750 | 4.490 | 4.600 | 358,100 | +0.00(+0.00%) |
Sep 12, 2003 | 4.540 | 4.700 | 4.400 | 4.600 | 469,600 | +0.13(+2.91%) |
Sep 11, 2003 | 4.550 | 4.590 | 4.370 | 4.470 | 315,000 | -0.03(-0.67%) |
Sep 10, 2003 | 4.450 | 4.550 | 4.200 | 4.500 | 923,900 | -0.25(-5.26%) |
Sep 09, 2003 | 4.910 | 4.960 | 4.710 | 4.750 | 434,200 | -0.20(-4.04%) |
Sep 08, 2003 | 4.600 | 4.950 | 4.570 | 4.950 | 812,700 | +0.37(+8.08%) |
Sep 05, 2003 | 4.600 | 4.850 | 4.570 | 4.580 | 469,900 | -0.03(-0.65%) |
Sep 04, 2003 | 4.590 | 4.700 | 4.480 | 4.610 | 463,900 | +0.01(+0.22%) |
Sep 03, 2003 | 4.740 | 4.881 | 4.460 | 4.600 | 663,300 | -0.06(-1.29%) |
Sep 02, 2003 | 4.350 | 4.700 | 4.330 | 4.660 | 609,100 | +0.36(+8.37%) |
Aug 29, 2003 | 4.230 | 4.400 | 4.230 | 4.300 | 346,900 | +0.05(+1.18%) |
Aug 28, 2003 | 4.290 | 4.400 | 4.090 | 4.250 | 478,600 | +0.03(+0.71%) |
Aug 27, 2003 | 3.800 | 4.250 | 3.720 | 4.220 | 1,938,300 | +0.48(+12.83%) |
Aug 26, 2003 | 3.650 | 3.750 | 3.500 | 3.740 | 452,600 | +0.09(+2.47%) |
Aug 25, 2003 | 3.650 | 3.810 | 3.650 | 3.650 | 297,400 | -0.08(-2.14%) |
Aug 22, 2003 | 3.840 | 3.940 | 3.670 | 3.730 | 260,300 | -0.13(-3.37%) |
Aug 21, 2003 | 3.670 | 3.860 | 3.670 | 3.860 | 487,300 | +0.17(+4.61%) |
Aug 20, 2003 | 3.840 | 3.840 | 3.670 | 3.690 | 543,400 | -0.16(-4.16%) |
Aug 19, 2003 | 3.850 | 3.950 | 3.770 | 3.850 | 354,400 | -0.03(-0.77%) |
Aug 18, 2003 | 3.760 | 3.880 | 3.651 | 3.880 | 247,100 | +0.16(+4.30%) |
Aug 15, 2003 | 3.770 | 3.880 | 3.610 | 3.720 | 196,900 | -0.01(-0.27%) |
Aug 14, 2003 | 3.610 | 3.730 | 3.490 | 3.730 | 230,400 | +0.11(+3.04%) |
Aug 13, 2003 | 3.550 | 3.630 | 3.450 | 3.620 | 160,600 | +0.09(+2.55%) |
Aug 12, 2003 | 3.400 | 3.530 | 3.380 | 3.530 | 213,300 | +0.09(+2.62%) |
Aug 11, 2003 | 3.310 | 3.450 | 3.260 | 3.440 | 217,300 | +0.11(+3.30%) |
Aug 08, 2003 | 3.310 | 3.400 | 3.290 | 3.330 | 168,500 | +0.04(+1.22%) |
Aug 07, 2003 | 3.280 | 3.400 | 3.180 | 3.290 | 337,800 | +0.04(+1.23%) |
Aug 06, 2003 | 3.620 | 3.710 | 3.250 | 3.250 | 614,600 | -0.38(-10.47%) |
Aug 05, 2003 | 3.760 | 3.800 | 3.620 | 3.630 | 284,800 | -0.26(-6.68%) |
Aug 04, 2003 | 3.930 | 3.930 | 3.750 | 3.890 | 216,300 | -0.07(-1.77%) |
Aug 01, 2003 | 3.950 | 3.970 | 3.790 | 3.960 | 412,900 | +0.00(+0.00%) |
Jul 31, 2003 | 3.810 | 3.960 | 3.770 | 3.960 | 755,300 | +0.15(+3.94%) |
Jul 30, 2003 | 3.860 | 3.890 | 3.694 | 3.810 | 329,600 | -0.02(-0.52%) |
Jul 29, 2003 | 3.870 | 3.900 | 3.800 | 3.830 | 170,500 | -0.05(-1.29%) |
Jul 28, 2003 | 3.880 | 3.990 | 3.810 | 3.880 | 323,700 | +0.06(+1.57%) |
Jul 25, 2003 | 3.860 | 3.960 | 3.770 | 3.820 | 312,900 | -0.05(-1.29%) |
Jul 24, 2003 | 3.790 | 3.990 | 3.730 | 3.870 | 385,200 | +0.07(+1.84%) |
Jul 23, 2003 | 3.810 | 3.810 | 3.620 | 3.800 | 293,200 | +0.00(+0.00%) |
Jul 22, 2003 | 3.690 | 3.940 | 3.670 | 3.800 | 367,500 | +0.17(+4.68%) |
Jul 21, 2003 | 3.810 | 3.850 | 3.620 | 3.630 | 461,400 | -0.19(-4.97%) |
Jul 18, 2003 | 3.920 | 4.055 | 3.660 | 3.820 | 973,200 | -0.19(-4.74%) |
Jul 17, 2003 | 4.390 | 4.501 | 3.990 | 4.010 | 667,800 | -0.41(-9.28%) |
Jul 16, 2003 | 4.470 | 4.510 | 4.390 | 4.420 | 273,300 | -0.06(-1.34%) |
Jul 15, 2003 | 4.470 | 4.500 | 4.400 | 4.480 | 346,800 | -0.06(-1.32%) |
Jul 14, 2003 | 4.620 | 4.770 | 4.400 | 4.540 | 462,100 | -0.10(-2.16%) |
Jul 11, 2003 | 4.580 | 4.740 | 4.580 | 4.640 | 225,100 | +0.04(+0.87%) |
Jul 10, 2003 | 4.560 | 4.700 | 4.360 | 4.600 | 574,300 | -0.04(-0.86%) |
Jul 09, 2003 | 4.610 | 4.680 | 4.510 | 4.640 | 294,700 | +0.04(+0.87%) |
Jul 08, 2003 | 4.610 | 4.700 | 4.550 | 4.600 | 255,700 | -0.05(-1.08%) |
Jul 07, 2003 | 4.510 | 4.650 | 4.450 | 4.650 | 324,900 | +0.24(+5.44%) |
Jul 03, 2003 | 4.410 | 4.590 | 4.360 | 4.410 | 281,700 | -0.08(-1.78%) |
Jul 02, 2003 | 4.080 | 4.500 | 4.080 | 4.490 | 697,800 | +0.39(+9.51%) |