Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.044 | 5.126 | 5.039 | 5.111 | 27,311 | +0.03(+0.50%) |
Sep 29, 2003 | 5.126 | 5.177 | 4.998 | 5.085 | 73,127 | +0.01(+0.10%) |
Sep 26, 2003 | 5.167 | 5.218 | 5.065 | 5.080 | 33,093 | -0.15(-2.84%) |
Sep 25, 2003 | 5.054 | 5.229 | 5.054 | 5.229 | 13,224 | +0.05(+0.99%) |
Sep 24, 2003 | 5.126 | 5.224 | 5.131 | 5.177 | 66,904 | +0.05(+1.00%) |
Sep 23, 2003 | 5.147 | 5.193 | 5.126 | 5.126 | 10,333 | -0.02(-0.30%) |
Sep 22, 2003 | 5.203 | 5.203 | 5.136 | 5.141 | 23,282 | -0.07(-1.28%) |
Sep 19, 2003 | 5.218 | 5.254 | 5.177 | 5.208 | 73,741 | +0.08(+1.60%) |
Sep 18, 2003 | 5.229 | 5.229 | 5.100 | 5.126 | 156,633 | +0.01(+0.20%) |
Sep 17, 2003 | 5.126 | 5.126 | 5.080 | 5.116 | 203,656 | +0.08(+1.63%) |
Sep 16, 2003 | 4.639 | 5.034 | 4.593 | 5.034 | 68,667 | +0.40(+8.63%) |
Sep 15, 2003 | 4.649 | 4.967 | 4.629 | 4.634 | 38,040 | -0.15(-3.21%) |
Sep 12, 2003 | 4.844 | 4.952 | 4.742 | 4.788 | 26,140 | -0.12(-2.51%) |
Sep 11, 2003 | 4.854 | 4.911 | 4.629 | 4.911 | 60,864 | +0.16(+3.47%) |
Sep 10, 2003 | 4.972 | 4.972 | 4.716 | 4.746 | 76,471 | -0.11(-2.33%) |
Sep 09, 2003 | 4.921 | 5.003 | 4.860 | 4.860 | 64,961 | -0.08(-1.56%) |
Sep 08, 2003 | 5.075 | 5.126 | 4.936 | 4.936 | 68,862 | -0.13(-2.52%) |
Sep 05, 2003 | 5.131 | 5.131 | 4.936 | 5.064 | 53,256 | -0.06(-1.21%) |
Sep 04, 2003 | 5.100 | 5.126 | 5.024 | 5.126 | 25,555 | +0.00(+0.00%) |
Sep 03, 2003 | 5.136 | 5.162 | 4.998 | 5.126 | 101,636 | +0.02(+0.30%) |
Sep 02, 2003 | 5.177 | 5.203 | 5.091 | 5.111 | 47,794 | +0.01(+0.20%) |
Aug 29, 2003 | 5.096 | 5.126 | 5.080 | 5.100 | 33,358 | -0.03(-0.50%) |
Aug 28, 2003 | 4.952 | 5.177 | 4.947 | 5.126 | 96,174 | +0.13(+2.56%) |
Aug 27, 2003 | 5.075 | 5.126 | 4.972 | 4.998 | 66,131 | -0.08(-1.52%) |
Aug 26, 2003 | 5.137 | 5.188 | 5.065 | 5.075 | 36,479 | -0.08(-1.49%) |
Aug 25, 2003 | 5.183 | 5.203 | 5.100 | 5.152 | 38,235 | -0.10(-1.86%) |
Aug 22, 2003 | 5.511 | 5.531 | 5.234 | 5.249 | 17,557 | -0.28(-5.01%) |
Aug 21, 2003 | 5.382 | 5.552 | 5.013 | 5.526 | 34,138 | +0.23(+4.36%) |
Aug 20, 2003 | 4.880 | 5.306 | 4.880 | 5.295 | 28,871 | +0.25(+4.87%) |
Aug 19, 2003 | 4.936 | 5.270 | 4.767 | 5.049 | 36,674 | -0.13(-2.47%) |
Aug 18, 2003 | 4.972 | 5.429 | 3.998 | 5.177 | 80,372 | -0.08(-1.46%) |
Aug 15, 2003 | 5.254 | 5.254 | 5.024 | 5.254 | 1,560 | +0.01(+0.10%) |
Aug 14, 2003 | 5.254 | 5.306 | 5.024 | 5.249 | 19,312 | +0.07(+1.28%) |
Aug 13, 2003 | 5.372 | 5.372 | 4.921 | 5.183 | 60,669 | -0.08(-1.56%) |
Aug 12, 2003 | 5.516 | 5.516 | 5.177 | 5.265 | 27,116 | -0.18(-3.28%) |
Aug 11, 2003 | 5.562 | 5.649 | 5.280 | 5.443 | 35,699 | -0.09(-1.69%) |
Aug 08, 2003 | 5.664 | 5.664 | 5.388 | 5.536 | 15,411 | -0.12(-2.09%) |
Aug 07, 2003 | 5.259 | 5.992 | 4.942 | 5.654 | 153,917 | +0.07(+1.19%) |
Aug 06, 2003 | 5.741 | 5.746 | 5.095 | 5.587 | 156,453 | -0.10(-1.80%) |
Aug 05, 2003 | 5.921 | 5.921 | 5.511 | 5.690 | 47,209 | -0.17(-2.96%) |
Aug 04, 2003 | 5.921 | 6.023 | 5.721 | 5.864 | 72,179 | -0.01(-0.10%) |
Aug 01, 2003 | 5.895 | 6.049 | 5.649 | 5.869 | 343,130 | -0.03(-0.43%) |
Jul 31, 2003 | 5.703 | 5.895 | 5.670 | 5.895 | 174,595 | +0.13(+2.22%) |
Jul 30, 2003 | 5.880 | 5.880 | 5.444 | 5.767 | 130,703 | -0.02(-0.27%) |
Jul 29, 2003 | 5.644 | 5.803 | 5.352 | 5.782 | 60,669 | +0.19(+3.49%) |
Jul 28, 2003 | 5.352 | 5.685 | 5.352 | 5.587 | 17,752 | +0.15(+2.83%) |
Jul 25, 2003 | 5.839 | 5.839 | 5.382 | 5.434 | 23,799 | -0.21(-3.64%) |
Jul 24, 2003 | 5.875 | 5.875 | 5.593 | 5.639 | 74,715 | -0.14(-2.48%) |
Jul 23, 2003 | 5.875 | 5.875 | 5.577 | 5.782 | 45,063 | +0.12(+2.17%) |
Jul 22, 2003 | 5.798 | 5.798 | 5.582 | 5.659 | 116,072 | +0.06(+1.01%) |
Jul 21, 2003 | 5.844 | 5.844 | 5.582 | 5.603 | 41,942 | -0.22(-3.70%) |
Jul 18, 2003 | 5.890 | 5.890 | 5.546 | 5.818 | 25,555 | +0.19(+3.37%) |
Jul 17, 2003 | 5.536 | 5.885 | 5.536 | 5.628 | 62,620 | -0.11(-1.96%) |
Jul 16, 2003 | 5.660 | 5.864 | 5.505 | 5.741 | 18,532 | -0.14(-2.35%) |
Jul 15, 2003 | 5.844 | 5.895 | 5.690 | 5.880 | 155,478 | -0.04(-0.69%) |
Jul 14, 2003 | 5.823 | 5.946 | 5.767 | 5.921 | 179,472 | +0.13(+2.21%) |
Jul 11, 2003 | 5.613 | 5.793 | 5.357 | 5.793 | 177,522 | +0.17(+3.11%) |
Jul 10, 2003 | 5.177 | 5.639 | 5.111 | 5.618 | 186,885 | +0.52(+10.15%) |
Jul 09, 2003 | 4.737 | 5.229 | 4.711 | 5.100 | 131,288 | +0.41(+8.85%) |
Jul 08, 2003 | 4.619 | 4.716 | 4.588 | 4.685 | 137,921 | +0.08(+1.79%) |
Jul 07, 2003 | 4.511 | 4.639 | 4.480 | 4.603 | 117,242 | +0.36(+8.57%) |
Jul 03, 2003 | 4.090 | 4.383 | 4.080 | 4.239 | 43,892 | +0.16(+4.03%) |
Jul 02, 2003 | 3.952 | 4.080 | 3.588 | 4.075 | 38,828 | +0.17(+4.33%) |