Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.188 | 5.188 | 5.119 | 5.168 | 19,227 | -0.16(-2.97%) |
Sep 29, 2003 | 4.990 | 5.326 | 4.990 | 5.326 | 25,501 | +0.27(+5.27%) |
Sep 26, 2003 | 5.020 | 5.168 | 5.000 | 5.059 | 18,822 | +0.02(+0.39%) |
Sep 25, 2003 | 5.237 | 5.237 | 4.990 | 5.040 | 27,120 | -0.25(-4.67%) |
Sep 24, 2003 | 5.316 | 5.415 | 5.287 | 5.287 | 9,310 | -0.13(-2.37%) |
Sep 23, 2003 | 5.593 | 5.642 | 5.336 | 5.415 | 15,483 | -0.23(-4.03%) |
Sep 22, 2003 | 5.534 | 5.731 | 5.524 | 5.642 | 33,496 | +0.04(+0.71%) |
Sep 19, 2003 | 5.474 | 5.613 | 5.474 | 5.603 | 12,953 | +0.02(+0.35%) |
Sep 18, 2003 | 5.553 | 5.652 | 5.484 | 5.583 | 22,364 | +0.09(+1.62%) |
Sep 17, 2003 | 5.682 | 5.682 | 5.504 | 5.494 | 33,799 | -0.09(-1.59%) |
Sep 16, 2003 | 5.336 | 5.583 | 5.326 | 5.583 | 22,263 | +0.35(+6.60%) |
Sep 15, 2003 | 5.237 | 5.316 | 5.168 | 5.237 | 57,075 | -0.10(-1.85%) |
Sep 12, 2003 | 5.386 | 5.465 | 5.316 | 5.336 | 13,155 | -0.12(-2.17%) |
Sep 11, 2003 | 5.346 | 5.455 | 5.277 | 5.455 | 14,066 | +0.12(+2.22%) |
Sep 10, 2003 | 5.633 | 5.642 | 5.237 | 5.336 | 45,134 | -0.36(-6.25%) |
Sep 09, 2003 | 5.830 | 5.830 | 5.682 | 5.692 | 14,167 | -0.17(-2.87%) |
Sep 08, 2003 | 5.969 | 5.998 | 5.820 | 5.860 | 14,370 | -0.10(-1.66%) |
Sep 05, 2003 | 5.988 | 6.107 | 5.959 | 5.959 | 13,256 | -0.06(-0.99%) |
Sep 04, 2003 | 5.988 | 6.067 | 5.959 | 6.018 | 28,740 | +0.05(+0.83%) |
Sep 03, 2003 | 5.889 | 6.156 | 5.820 | 5.969 | 58,390 | +0.04(+0.67%) |
Sep 02, 2003 | 5.899 | 5.959 | 5.761 | 5.929 | 28,132 | +0.05(+0.84%) |
Aug 29, 2003 | 5.633 | 5.919 | 5.633 | 5.880 | 19,632 | +0.20(+3.48%) |
Aug 28, 2003 | 5.682 | 5.702 | 5.534 | 5.682 | 22,162 | +0.05(+0.88%) |
Aug 27, 2003 | 5.524 | 5.682 | 5.435 | 5.633 | 33,496 | +0.12(+2.15%) |
Aug 26, 2003 | 5.583 | 5.633 | 5.435 | 5.514 | 17,304 | -0.13(-2.28%) |
Aug 25, 2003 | 5.830 | 5.830 | 5.583 | 5.642 | 32,787 | -0.19(-3.22%) |
Aug 22, 2003 | 5.889 | 5.889 | 5.810 | 5.830 | 39,669 | -0.06(-1.01%) |
Aug 21, 2003 | 5.781 | 5.889 | 5.751 | 5.889 | 15,078 | +0.03(+0.51%) |
Aug 20, 2003 | 5.880 | 5.880 | 5.801 | 5.860 | 45,842 | -0.05(-0.84%) |
Aug 19, 2003 | 5.830 | 5.919 | 5.781 | 5.909 | 13,965 | +0.14(+2.40%) |
Aug 18, 2003 | 5.781 | 5.850 | 5.731 | 5.771 | 12,346 | +0.05(+0.86%) |
Aug 15, 2003 | 5.682 | 5.781 | 5.633 | 5.721 | 16,090 | +0.04(+0.70%) |
Aug 14, 2003 | 5.534 | 5.682 | 5.534 | 5.682 | 8,601 | +0.15(+2.68%) |
Aug 13, 2003 | 5.484 | 5.534 | 5.336 | 5.534 | 34,204 | +0.10(+1.82%) |
Aug 12, 2003 | 5.356 | 5.435 | 5.297 | 5.435 | 9,512 | +0.10(+1.85%) |
Aug 11, 2003 | 5.277 | 5.425 | 5.277 | 5.336 | 18,114 | +0.10(+1.89%) |
Aug 08, 2003 | 5.435 | 5.435 | 5.237 | 5.237 | 15,685 | -0.12(-2.21%) |
Aug 07, 2003 | 5.386 | 5.405 | 5.227 | 5.356 | 28,841 | +0.02(+0.37%) |
Aug 06, 2003 | 5.198 | 5.386 | 5.158 | 5.336 | 19,632 | +0.15(+2.86%) |
Aug 05, 2003 | 5.237 | 5.336 | 5.109 | 5.188 | 35,317 | +0.00(+0.00%) |
Aug 04, 2003 | 5.089 | 5.287 | 4.951 | 5.188 | 76,404 | +0.05(+0.96%) |
Aug 01, 2003 | 5.405 | 5.405 | 5.148 | 5.138 | 16,798 | -0.27(-4.94%) |
Jul 31, 2003 | 5.208 | 5.435 | 5.168 | 5.405 | 30,966 | +0.27(+5.19%) |
Jul 30, 2003 | 5.978 | 5.978 | 4.901 | 5.138 | 103,120 | -0.84(-14.05%) |
Jul 29, 2003 | 6.048 | 6.057 | 5.712 | 5.978 | 48,777 | -0.05(-0.82%) |
Jul 28, 2003 | 6.008 | 6.028 | 6.008 | 6.028 | 14,673 | +0.05(+0.83%) |
Jul 25, 2003 | 6.028 | 6.028 | 5.978 | 5.978 | 13,762 | -0.05(-0.82%) |
Jul 24, 2003 | 6.077 | 6.166 | 5.969 | 6.028 | 25,805 | -0.04(-0.65%) |
Jul 23, 2003 | 5.998 | 6.067 | 5.791 | 6.067 | 34,710 | +0.14(+2.33%) |
Jul 22, 2003 | 6.028 | 6.038 | 5.534 | 5.929 | 65,677 | -0.10(-1.64%) |
Jul 21, 2003 | 6.077 | 6.117 | 5.998 | 6.028 | 49,283 | -0.10(-1.61%) |
Jul 18, 2003 | 6.146 | 6.146 | 6.028 | 6.127 | 15,786 | -0.06(-0.96%) |
Jul 17, 2003 | 5.969 | 6.225 | 5.969 | 6.186 | 16,191 | +0.22(+3.64%) |
Jul 16, 2003 | 6.008 | 6.206 | 5.929 | 5.969 | 51,509 | -0.02(-0.33%) |
Jul 15, 2003 | 5.909 | 6.127 | 5.880 | 5.988 | 51,307 | +0.16(+2.71%) |
Jul 14, 2003 | 5.346 | 5.919 | 5.346 | 5.830 | 69,725 | +0.42(+7.66%) |
Jul 11, 2003 | 5.810 | 5.959 | 5.346 | 5.415 | 39,264 | -0.36(-6.16%) |
Jul 10, 2003 | 5.978 | 5.978 | 5.702 | 5.771 | 41,288 | -0.24(-3.95%) |
Jul 09, 2003 | 6.255 | 6.255 | 5.870 | 6.008 | 49,181 | -0.28(-4.40%) |
Jul 08, 2003 | 6.374 | 6.433 | 6.225 | 6.285 | 26,412 | -0.04(-0.62%) |
Jul 07, 2003 | 6.522 | 6.650 | 6.275 | 6.324 | 32,686 | -0.15(-2.29%) |
Jul 03, 2003 | 6.868 | 6.986 | 6.473 | 6.473 | 22,567 | -0.44(-6.43%) |
Jul 02, 2003 | 6.769 | 7.214 | 6.769 | 6.917 | 84,601 | +0.25(+3.70%) |