Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.530 | 5.761 | 5.530 | 5.761 | 12,192 | +0.23(+4.16%) |
Sep 29, 2003 | 5.541 | 5.768 | 5.530 | 5.530 | 27,519 | -0.07(-1.19%) |
Sep 26, 2003 | 5.876 | 5.876 | 5.530 | 5.597 | 78,950 | -0.34(-5.78%) |
Sep 25, 2003 | 5.918 | 5.940 | 5.894 | 5.940 | 49,174 | -0.04(-0.74%) |
Sep 24, 2003 | 6.206 | 6.244 | 5.985 | 5.985 | 59,325 | -0.22(-3.57%) |
Sep 23, 2003 | 6.087 | 6.291 | 6.027 | 6.206 | 52,416 | +0.13(+2.19%) |
Sep 22, 2003 | 6.029 | 6.085 | 5.991 | 6.073 | 32,256 | +0.02(+0.37%) |
Sep 19, 2003 | 5.985 | 6.053 | 5.985 | 6.051 | 23,008 | +0.02(+0.40%) |
Sep 18, 2003 | 5.991 | 6.053 | 5.969 | 6.027 | 52,671 | -0.03(-0.44%) |
Sep 17, 2003 | 5.985 | 6.065 | 5.971 | 6.053 | 43,950 | +0.08(+1.34%) |
Sep 16, 2003 | 5.985 | 5.998 | 5.974 | 5.974 | 21,654 | -0.00(-0.04%) |
Sep 15, 2003 | 6.020 | 6.020 | 5.974 | 5.976 | 22,782 | -0.02(-0.33%) |
Sep 12, 2003 | 6.042 | 6.042 | 5.974 | 5.996 | 35,640 | -0.03(-0.55%) |
Sep 11, 2003 | 6.040 | 6.040 | 5.974 | 6.029 | 39,024 | +0.00(+0.00%) |
Sep 10, 2003 | 5.978 | 6.096 | 5.978 | 6.029 | 29,775 | +0.04(+0.67%) |
Sep 09, 2003 | 5.985 | 5.996 | 5.985 | 5.989 | 9,022 | +0.00(+0.07%) |
Sep 08, 2003 | 5.974 | 6.042 | 5.974 | 5.985 | 23,233 | -0.00(-0.00%) |
Sep 05, 2003 | 5.998 | 6.022 | 5.980 | 5.985 | 22,782 | -0.03(-0.48%) |
Sep 04, 2003 | 5.974 | 6.040 | 5.974 | 6.014 | 33,384 | +0.00(+0.07%) |
Sep 03, 2003 | 5.998 | 6.071 | 5.974 | 6.009 | 48,272 | -0.04(-0.70%) |
Sep 02, 2003 | 5.865 | 6.071 | 5.865 | 6.051 | 106,470 | +0.16(+2.63%) |
Aug 29, 2003 | 5.985 | 5.985 | 5.896 | 5.896 | 65,416 | -0.03(-0.56%) |
Aug 28, 2003 | 5.987 | 5.987 | 5.909 | 5.929 | 27,519 | -0.05(-0.89%) |
Aug 27, 2003 | 5.963 | 5.985 | 5.858 | 5.982 | 67,897 | +0.04(+0.63%) |
Aug 26, 2003 | 5.987 | 6.029 | 5.885 | 5.945 | 237,302 | -0.03(-0.45%) |
Aug 25, 2003 | 5.985 | 5.985 | 5.874 | 5.971 | 18,722 | -0.01(-0.22%) |
Aug 22, 2003 | 6.049 | 6.049 | 5.985 | 5.985 | 16,917 | -0.07(-1.10%) |
Aug 21, 2003 | 5.929 | 6.126 | 5.929 | 6.051 | 16,917 | +0.15(+2.47%) |
Aug 20, 2003 | 5.745 | 5.905 | 5.745 | 5.905 | 33,610 | +0.03(+0.57%) |
Aug 19, 2003 | 5.774 | 5.874 | 5.708 | 5.872 | 16,241 | +0.11(+1.92%) |
Aug 18, 2003 | 5.619 | 5.763 | 5.608 | 5.761 | 39,700 | +0.17(+3.01%) |
Aug 15, 2003 | 5.595 | 5.595 | 5.526 | 5.592 | 4,285 | +0.01(+0.12%) |
Aug 14, 2003 | 5.725 | 5.739 | 5.564 | 5.586 | 26,166 | -0.14(-2.44%) |
Aug 13, 2003 | 5.750 | 5.763 | 5.725 | 5.725 | 14,211 | -0.04(-0.65%) |
Aug 12, 2003 | 5.805 | 5.807 | 5.728 | 5.763 | 34,061 | -0.03(-0.57%) |
Aug 11, 2003 | 5.883 | 5.883 | 5.431 | 5.796 | 135,569 | -0.04(-0.61%) |
Aug 08, 2003 | 5.803 | 5.905 | 5.803 | 5.832 | 28,873 | +0.00(+0.04%) |
Aug 07, 2003 | 5.825 | 5.903 | 5.796 | 5.830 | 66,543 | -0.05(-0.90%) |
Aug 06, 2003 | 5.963 | 5.963 | 5.763 | 5.883 | 81,882 | -0.08(-1.34%) |
Aug 05, 2003 | 5.896 | 6.206 | 5.896 | 5.963 | 23,233 | +0.02(+0.26%) |
Aug 04, 2003 | 6.186 | 6.189 | 5.867 | 5.947 | 174,142 | -0.24(-3.90%) |
Aug 01, 2003 | 6.206 | 6.206 | 5.858 | 6.189 | 82,334 | -0.01(-0.18%) |
Jul 31, 2003 | 6.106 | 6.339 | 6.096 | 6.200 | 71,957 | +0.10(+1.71%) |
Jul 30, 2003 | 5.723 | 6.189 | 5.723 | 6.096 | 88,650 | +0.27(+4.56%) |
Jul 29, 2003 | 5.482 | 5.969 | 5.482 | 5.830 | 68,799 | +0.29(+5.20%) |
Jul 28, 2003 | 5.448 | 5.763 | 5.375 | 5.541 | 113,237 | +0.11(+2.04%) |
Jul 25, 2003 | 5.353 | 5.431 | 5.320 | 5.431 | 125,192 | +0.11(+2.04%) |
Jul 24, 2003 | 5.322 | 5.415 | 5.320 | 5.322 | 24,813 | -0.04(-0.79%) |
Jul 23, 2003 | 5.298 | 5.364 | 5.298 | 5.364 | 95,417 | +0.02(+0.41%) |
Jul 22, 2003 | 5.271 | 5.342 | 5.271 | 5.342 | 23,910 | +0.03(+0.50%) |
Jul 21, 2003 | 5.287 | 5.364 | 5.269 | 5.315 | 84,589 | -0.02(-0.42%) |
Jul 18, 2003 | 5.326 | 5.375 | 5.320 | 5.338 | 53,235 | -0.03(-0.58%) |
Jul 17, 2003 | 5.371 | 5.504 | 5.329 | 5.369 | 49,851 | -0.20(-3.62%) |
Jul 16, 2003 | 5.375 | 5.570 | 5.364 | 5.570 | 76,469 | +0.20(+3.63%) |
Jul 15, 2003 | 5.380 | 5.402 | 5.331 | 5.375 | 99,928 | -0.00(-0.08%) |
Jul 14, 2003 | 5.475 | 5.497 | 5.313 | 5.380 | 292,342 | -0.02(-0.46%) |
Jul 11, 2003 | 5.364 | 5.453 | 5.331 | 5.404 | 61,940 | +0.07(+1.33%) |
Jul 10, 2003 | 5.320 | 5.380 | 5.311 | 5.333 | 117,297 | +0.01(+0.25%) |
Jul 09, 2003 | 5.324 | 5.464 | 5.309 | 5.320 | 196,473 | -0.05(-0.87%) |
Jul 08, 2003 | 5.353 | 5.397 | 5.193 | 5.366 | 92,259 | -0.04(-0.78%) |
Jul 07, 2003 | 5.340 | 5.486 | 5.267 | 5.408 | 155,194 | +0.04(+0.82%) |
Jul 03, 2003 | 5.264 | 5.431 | 5.209 | 5.364 | 75,566 | +0.04(+0.84%) |
Jul 02, 2003 | 5.362 | 5.362 | 4.965 | 5.320 | 105,342 | -0.02(-0.42%) |