Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.946 | 5.946 | 5.865 | 5.865 | 986,048 | -0.01(-0.21%) |
Sep 29, 2003 | 5.946 | 5.946 | 5.871 | 5.878 | 904,509 | -0.08(-1.35%) |
Sep 26, 2003 | 6.001 | 6.001 | 5.915 | 5.958 | 632,123 | +0.06(+1.05%) |
Sep 25, 2003 | 5.927 | 5.977 | 5.896 | 5.896 | 276,584 | -0.04(-0.73%) |
Sep 24, 2003 | 5.952 | 6.020 | 5.915 | 5.939 | 1,248,423 | +0.19(+3.23%) |
Sep 23, 2003 | 5.704 | 5.760 | 5.704 | 5.754 | 781,960 | +0.12(+2.20%) |
Sep 22, 2003 | 5.630 | 5.661 | 5.555 | 5.630 | 3,855,065 | +0.00(+0.00%) |
Sep 19, 2003 | 5.698 | 5.698 | 5.630 | 5.630 | 674,265 | -0.19(-3.30%) |
Sep 18, 2003 | 5.772 | 5.853 | 5.754 | 5.822 | 510,381 | +0.03(+0.53%) |
Sep 17, 2003 | 5.840 | 5.840 | 5.772 | 5.791 | 803,596 | -0.01(-0.21%) |
Sep 16, 2003 | 5.717 | 5.809 | 5.717 | 5.803 | 507,959 | +0.11(+1.85%) |
Sep 15, 2003 | 5.741 | 5.747 | 5.673 | 5.698 | 1,475,762 | +0.03(+0.55%) |
Sep 12, 2003 | 5.667 | 5.673 | 5.624 | 5.667 | 754,188 | +0.03(+0.55%) |
Sep 11, 2003 | 5.574 | 5.679 | 5.543 | 5.636 | 370,716 | +0.12(+2.13%) |
Sep 10, 2003 | 5.549 | 5.599 | 5.512 | 5.518 | 852,034 | -0.17(-3.05%) |
Sep 09, 2003 | 5.723 | 5.729 | 5.667 | 5.692 | 2,791,515 | -0.14(-2.44%) |
Sep 08, 2003 | 5.785 | 5.884 | 5.772 | 5.834 | 2,265,795 | +0.06(+1.07%) |
Sep 05, 2003 | 5.797 | 5.871 | 5.760 | 5.772 | 506,667 | -0.10(-1.69%) |
Sep 04, 2003 | 5.878 | 5.884 | 5.853 | 5.871 | 621,467 | +0.04(+0.64%) |
Sep 03, 2003 | 5.878 | 5.878 | 5.803 | 5.834 | 1,182,708 | +0.06(+0.96%) |
Sep 02, 2003 | 5.754 | 5.778 | 5.673 | 5.778 | 757,902 | +0.17(+2.98%) |
Aug 29, 2003 | 5.574 | 5.636 | 5.574 | 5.611 | 1,127,004 | +0.07(+1.23%) |
Aug 28, 2003 | 5.568 | 5.574 | 5.506 | 5.543 | 267,703 | -0.01(-0.11%) |
Aug 27, 2003 | 5.543 | 5.574 | 5.481 | 5.549 | 652,467 | -0.01(-0.22%) |
Aug 26, 2003 | 5.487 | 5.568 | 5.463 | 5.562 | 600,315 | +0.02(+0.45%) |
Aug 25, 2003 | 5.494 | 5.543 | 5.487 | 5.537 | 865,759 | +0.05(+0.90%) |
Aug 22, 2003 | 5.543 | 5.568 | 5.456 | 5.487 | 1,014,304 | +0.01(+0.23%) |
Aug 21, 2003 | 5.463 | 5.500 | 5.382 | 5.475 | 405,915 | +0.16(+3.03%) |
Aug 20, 2003 | 5.314 | 5.320 | 5.277 | 5.314 | 632,446 | +0.03(+0.59%) |
Aug 19, 2003 | 5.264 | 5.320 | 5.264 | 5.283 | 1,029,965 | -0.02(-0.47%) |
Aug 18, 2003 | 5.271 | 5.314 | 5.240 | 5.308 | 2,018,920 | +0.11(+2.15%) |
Aug 15, 2003 | 5.134 | 5.196 | 5.134 | 5.196 | 105,111 | +0.00(+0.00%) |
Aug 14, 2003 | 5.190 | 5.202 | 5.165 | 5.196 | 300,965 | +0.06(+1.08%) |
Aug 13, 2003 | 5.147 | 5.153 | 5.110 | 5.141 | 870,118 | +0.05(+0.97%) |
Aug 12, 2003 | 5.041 | 5.091 | 5.017 | 5.091 | 329,059 | +0.11(+2.24%) |
Aug 11, 2003 | 4.973 | 5.029 | 4.949 | 4.979 | 1,840,343 | +0.04(+0.88%) |
Aug 08, 2003 | 4.949 | 4.949 | 4.893 | 4.936 | 185,035 | +0.01(+0.25%) |
Aug 07, 2003 | 4.905 | 4.930 | 4.893 | 4.924 | 693,802 | +0.02(+0.51%) |
Aug 06, 2003 | 4.955 | 5.004 | 4.868 | 4.899 | 486,323 | -0.06(-1.25%) |
Aug 05, 2003 | 5.048 | 5.054 | 4.961 | 4.961 | 434,655 | -0.09(-1.72%) |
Aug 04, 2003 | 5.072 | 5.072 | 5.017 | 5.048 | 1,072,914 | +0.02(+0.49%) |
Aug 01, 2003 | 5.066 | 5.066 | 5.035 | 5.023 | 221,848 | -0.02(-0.49%) |
Jul 31, 2003 | 5.023 | 5.066 | 4.992 | 5.048 | 417,379 | +0.06(+1.12%) |
Jul 30, 2003 | 5.010 | 5.010 | 4.961 | 4.992 | 169,535 | -0.01(-0.25%) |
Jul 29, 2003 | 4.986 | 5.023 | 4.973 | 5.004 | 228,145 | +0.02(+0.50%) |
Jul 28, 2003 | 4.986 | 5.023 | 4.973 | 4.979 | 274,323 | +0.02(+0.50%) |
Jul 25, 2003 | 4.949 | 4.955 | 4.880 | 4.955 | 358,768 | +0.07(+1.39%) |
Jul 24, 2003 | 4.887 | 4.949 | 4.880 | 4.887 | 334,872 | +0.00(+0.00%) |
Jul 23, 2003 | 4.936 | 4.949 | 4.868 | 4.887 | 335,840 | -0.09(-1.87%) |
Jul 22, 2003 | 4.955 | 4.986 | 4.930 | 4.979 | 120,935 | +0.04(+0.88%) |
Jul 21, 2003 | 5.035 | 5.035 | 4.905 | 4.936 | 238,156 | -0.12(-2.45%) |
Jul 18, 2003 | 4.924 | 5.066 | 4.924 | 5.060 | 887,556 | +0.17(+3.55%) |
Jul 17, 2003 | 4.924 | 4.955 | 4.868 | 4.887 | 423,837 | -0.06(-1.25%) |
Jul 16, 2003 | 4.986 | 5.010 | 4.930 | 4.949 | 6,432,482 | +0.00(+0.00%) |
Jul 15, 2003 | 5.023 | 5.023 | 4.930 | 4.949 | 460,650 | -0.07(-1.36%) |
Jul 14, 2003 | 5.054 | 5.079 | 4.955 | 5.017 | 741,271 | +0.10(+2.02%) |
Jul 11, 2003 | 4.868 | 4.961 | 4.868 | 4.918 | 182,452 | +0.04(+0.76%) |
Jul 10, 2003 | 5.017 | 5.017 | 4.856 | 4.880 | 439,015 | -0.07(-1.50%) |
Jul 09, 2003 | 4.986 | 4.986 | 4.924 | 4.955 | 510,219 | +0.01(+0.13%) |
Jul 08, 2003 | 5.010 | 5.010 | 4.924 | 4.949 | 672,811 | +0.01(+0.13%) |
Jul 07, 2003 | 4.893 | 4.955 | 4.874 | 4.942 | 1,173,828 | +0.20(+4.31%) |
Jul 03, 2003 | 4.800 | 4.812 | 4.726 | 4.738 | 434,332 | -0.04(-0.91%) |
Jul 02, 2003 | 4.794 | 4.825 | 4.738 | 4.781 | 1,536,633 | -0.01(-0.26%) |