Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.338 | 5.393 | 5.301 | 5.319 | 1,695,104 | -0.03(-0.61%) |
Sep 29, 2003 | 5.360 | 5.395 | 5.319 | 5.351 | 1,341,760 | -0.03(-0.53%) |
Sep 26, 2003 | 5.466 | 5.511 | 5.374 | 5.380 | 2,080,612 | -0.10(-1.76%) |
Sep 25, 2003 | 5.631 | 5.646 | 5.452 | 5.476 | 878,432 | -0.14(-2.58%) |
Sep 24, 2003 | 5.702 | 5.690 | 5.598 | 5.621 | 492,892 | -0.08(-1.42%) |
Sep 23, 2003 | 5.549 | 5.702 | 5.541 | 5.702 | 520,784 | +0.09(+1.63%) |
Sep 22, 2003 | 5.634 | 5.655 | 5.534 | 5.611 | 671,040 | -0.04(-0.77%) |
Sep 19, 2003 | 5.616 | 5.673 | 5.556 | 5.655 | 1,449,028 | +0.01(+0.11%) |
Sep 18, 2003 | 5.595 | 5.671 | 5.570 | 5.649 | 1,057,540 | +0.04(+0.78%) |
Sep 17, 2003 | 5.593 | 5.625 | 5.585 | 5.605 | 1,051,752 | +0.01(+0.20%) |
Sep 16, 2003 | 5.562 | 5.614 | 5.551 | 5.594 | 1,005,484 | +0.01(+0.20%) |
Sep 15, 2003 | 5.506 | 5.624 | 5.493 | 5.583 | 1,211,600 | +0.09(+1.57%) |
Sep 12, 2003 | 5.423 | 5.522 | 5.393 | 5.496 | 819,600 | +0.06(+1.13%) |
Sep 11, 2003 | 5.384 | 5.438 | 5.346 | 5.435 | 1,200,800 | +0.07(+1.38%) |
Sep 10, 2003 | 5.275 | 5.480 | 5.275 | 5.361 | 1,504,000 | +0.07(+1.28%) |
Sep 09, 2003 | 5.301 | 5.355 | 5.269 | 5.294 | 1,326,800 | -0.03(-0.59%) |
Sep 08, 2003 | 5.189 | 5.327 | 5.184 | 5.325 | 591,600 | +0.12(+2.40%) |
Sep 05, 2003 | 5.176 | 5.223 | 5.176 | 5.200 | 821,600 | -0.02(-0.34%) |
Sep 04, 2003 | 5.219 | 5.251 | 5.186 | 5.218 | 554,000 | +0.03(+0.58%) |
Sep 03, 2003 | 5.188 | 5.231 | 5.176 | 5.188 | 664,400 | -0.01(-0.24%) |
Sep 02, 2003 | 5.211 | 5.256 | 5.180 | 5.200 | 992,800 | +0.01(+0.22%) |
Aug 29, 2003 | 5.199 | 5.219 | 5.171 | 5.189 | 407,200 | -0.01(-0.26%) |
Aug 28, 2003 | 5.219 | 5.234 | 5.180 | 5.202 | 914,800 | -0.01(-0.12%) |
Aug 27, 2003 | 5.188 | 5.281 | 5.188 | 5.209 | 348,800 | +0.01(+0.19%) |
Aug 26, 2003 | 5.206 | 5.214 | 5.130 | 5.199 | 653,200 | -0.02(-0.36%) |
Aug 25, 2003 | 5.114 | 5.250 | 5.107 | 5.218 | 912,800 | +0.06(+1.07%) |
Aug 22, 2003 | 5.381 | 5.381 | 5.152 | 5.162 | 1,090,800 | -0.20(-3.73%) |
Aug 21, 2003 | 5.115 | 5.433 | 5.114 | 5.362 | 2,456,000 | +0.25(+4.81%) |
Aug 20, 2003 | 5.139 | 5.175 | 5.091 | 5.116 | 2,375,200 | -0.06(-1.18%) |
Aug 19, 2003 | 4.952 | 5.195 | 4.945 | 5.178 | 2,150,000 | +0.26(+5.23%) |
Aug 18, 2003 | 4.931 | 4.956 | 4.864 | 4.920 | 1,457,200 | +0.00(+0.08%) |
Aug 15, 2003 | 4.931 | 4.961 | 4.894 | 4.916 | 241,200 | -0.01(-0.18%) |
Aug 14, 2003 | 4.969 | 4.969 | 4.912 | 4.925 | 858,800 | -0.03(-0.51%) |
Aug 13, 2003 | 4.881 | 5.000 | 4.875 | 4.950 | 1,171,200 | +0.07(+1.51%) |
Aug 12, 2003 | 4.906 | 4.906 | 4.850 | 4.876 | 706,400 | -0.00(-0.08%) |
Aug 11, 2003 | 4.905 | 4.905 | 4.850 | 4.880 | 1,149,600 | +0.01(+0.31%) |
Aug 08, 2003 | 4.838 | 4.886 | 4.817 | 4.865 | 1,183,200 | +0.04(+0.83%) |
Aug 07, 2003 | 4.889 | 4.925 | 4.808 | 4.825 | 1,539,600 | -0.02(-0.49%) |
Aug 06, 2003 | 4.881 | 4.894 | 4.796 | 4.849 | 1,255,200 | -0.03(-0.54%) |
Aug 05, 2003 | 4.964 | 4.964 | 4.804 | 4.875 | 1,064,800 | -0.06(-1.29%) |
Aug 04, 2003 | 4.986 | 5.048 | 4.888 | 4.939 | 1,015,600 | -0.06(-1.23%) |
Aug 01, 2003 | 5.086 | 5.110 | 4.994 | 5.000 | 972,400 | -0.06(-1.16%) |
Jul 31, 2003 | 5.081 | 5.130 | 5.003 | 5.059 | 996,000 | +0.03(+0.57%) |
Jul 30, 2003 | 5.049 | 5.095 | 4.988 | 5.030 | 958,800 | -0.05(-1.06%) |
Jul 29, 2003 | 5.031 | 5.119 | 5.009 | 5.084 | 1,101,600 | +0.07(+1.30%) |
Jul 28, 2003 | 4.900 | 5.044 | 4.900 | 5.019 | 910,000 | +0.08(+1.65%) |
Jul 25, 2003 | 4.989 | 5.025 | 4.904 | 4.938 | 1,111,200 | -0.01(-0.20%) |
Jul 24, 2003 | 4.876 | 5.037 | 4.876 | 4.947 | 1,532,400 | -0.01(-0.18%) |
Jul 23, 2003 | 4.982 | 4.992 | 4.881 | 4.956 | 1,194,000 | +0.01(+0.15%) |
Jul 22, 2003 | 5.039 | 5.133 | 4.894 | 4.949 | 4,344,800 | -0.09(-1.86%) |
Jul 21, 2003 | 4.539 | 5.247 | 4.494 | 5.043 | 12,256,000 | +0.74(+17.23%) |
Jul 18, 2003 | 4.312 | 4.329 | 4.269 | 4.301 | 1,196,800 | +0.01(+0.17%) |
Jul 17, 2003 | 4.269 | 4.401 | 4.268 | 4.294 | 884,400 | +0.02(+0.35%) |
Jul 16, 2003 | 4.306 | 4.375 | 4.275 | 4.279 | 635,600 | -0.03(-0.67%) |
Jul 15, 2003 | 4.460 | 4.460 | 4.199 | 4.308 | 2,698,000 | -0.14(-3.15%) |
Jul 14, 2003 | 4.535 | 4.625 | 4.389 | 4.447 | 1,170,800 | -0.07(-1.58%) |
Jul 11, 2003 | 4.441 | 4.534 | 4.441 | 4.519 | 1,021,600 | +0.06(+1.35%) |
Jul 10, 2003 | 4.562 | 4.588 | 4.441 | 4.459 | 1,390,800 | -0.13(-2.89%) |
Jul 09, 2003 | 4.612 | 4.622 | 4.522 | 4.591 | 1,626,800 | -0.02(-0.43%) |
Jul 08, 2003 | 4.457 | 4.611 | 4.412 | 4.611 | 1,081,600 | +0.16(+3.54%) |
Jul 07, 2003 | 4.390 | 4.456 | 4.344 | 4.454 | 956,000 | +0.08(+1.80%) |
Jul 03, 2003 | 4.434 | 4.450 | 4.360 | 4.375 | 506,000 | -0.05(-1.10%) |
Jul 02, 2003 | 4.360 | 4.451 | 4.325 | 4.424 | 1,348,800 | +0.06(+1.43%) |