Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.746 | 5.748 | 5.647 | 5.707 | 5,938,900 | -0.04(-0.64%) |
Sep 29, 2003 | 5.727 | 5.757 | 5.641 | 5.744 | 6,439,319 | +0.01(+0.26%) |
Sep 26, 2003 | 5.715 | 5.760 | 5.705 | 5.729 | 5,748,964 | +0.01(+0.10%) |
Sep 25, 2003 | 5.680 | 5.753 | 5.654 | 5.724 | 6,652,657 | +0.04(+0.78%) |
Sep 24, 2003 | 5.816 | 5.816 | 5.665 | 5.680 | 5,569,913 | -0.09(-1.53%) |
Sep 23, 2003 | 5.696 | 5.810 | 5.691 | 5.768 | 5,345,146 | +0.14(+2.51%) |
Sep 22, 2003 | 5.689 | 5.720 | 5.593 | 5.626 | 3,867,020 | -0.14(-2.42%) |
Sep 19, 2003 | 5.718 | 5.771 | 5.615 | 5.766 | 4,424,855 | +0.04(+0.64%) |
Sep 18, 2003 | 5.667 | 5.737 | 5.643 | 5.729 | 4,342,404 | +0.06(+1.07%) |
Sep 17, 2003 | 5.582 | 5.681 | 5.577 | 5.669 | 4,862,143 | +0.06(+1.15%) |
Sep 16, 2003 | 5.579 | 5.641 | 5.507 | 5.604 | 5,719,576 | +0.03(+0.46%) |
Sep 15, 2003 | 5.549 | 5.590 | 5.525 | 5.579 | 2,778,289 | +0.03(+0.53%) |
Sep 12, 2003 | 5.512 | 5.549 | 5.430 | 5.549 | 3,410,412 | +0.03(+0.50%) |
Sep 11, 2003 | 5.512 | 5.553 | 5.503 | 5.522 | 8,192,553 | +0.03(+0.64%) |
Sep 10, 2003 | 5.562 | 5.593 | 5.450 | 5.487 | 6,874,158 | -0.05(-0.90%) |
Sep 09, 2003 | 5.604 | 5.610 | 5.518 | 5.536 | 6,771,571 | -0.10(-1.86%) |
Sep 08, 2003 | 5.705 | 5.715 | 5.568 | 5.641 | 6,951,711 | -0.09(-1.57%) |
Sep 05, 2003 | 5.755 | 5.792 | 5.696 | 5.731 | 3,284,967 | -0.06(-0.98%) |
Sep 04, 2003 | 5.841 | 5.845 | 5.692 | 5.788 | 5,470,863 | -0.05(-0.82%) |
Sep 03, 2003 | 5.981 | 5.990 | 5.806 | 5.836 | 9,224,412 | -0.14(-2.31%) |
Sep 02, 2003 | 5.981 | 6.008 | 5.900 | 5.974 | 5,302,969 | -0.02(-0.28%) |
Aug 29, 2003 | 5.952 | 6.034 | 5.876 | 5.990 | 4,509,210 | +0.04(+0.68%) |
Aug 28, 2003 | 5.862 | 5.968 | 5.856 | 5.950 | 7,275,527 | +0.11(+1.95%) |
Aug 27, 2003 | 5.720 | 5.847 | 5.718 | 5.836 | 5,094,257 | +0.12(+2.02%) |
Aug 26, 2003 | 5.724 | 5.768 | 5.650 | 5.720 | 4,179,952 | -0.03(-0.51%) |
Aug 25, 2003 | 5.716 | 5.749 | 5.613 | 5.749 | 4,361,724 | +0.01(+0.26%) |
Aug 22, 2003 | 5.742 | 5.751 | 5.703 | 5.735 | 4,423,222 | +0.01(+0.16%) |
Aug 21, 2003 | 5.632 | 5.727 | 5.604 | 5.726 | 5,113,305 | +0.09(+1.66%) |
Aug 20, 2003 | 5.621 | 5.654 | 5.608 | 5.632 | 3,354,628 | -0.03(-0.45%) |
Aug 19, 2003 | 5.678 | 5.678 | 5.604 | 5.658 | 5,361,473 | -0.00(-0.03%) |
Aug 18, 2003 | 5.659 | 5.659 | 5.588 | 5.659 | 4,327,438 | +0.00(+0.00%) |
Aug 15, 2003 | 5.696 | 5.716 | 5.610 | 5.659 | 2,797,065 | -0.05(-0.87%) |
Aug 14, 2003 | 5.711 | 5.726 | 5.658 | 5.709 | 4,141,039 | -0.01(-0.13%) |
Aug 13, 2003 | 5.650 | 5.726 | 5.641 | 5.716 | 5,493,177 | +0.09(+1.53%) |
Aug 12, 2003 | 5.599 | 5.632 | 5.571 | 5.630 | 2,839,243 | +0.03(+0.52%) |
Aug 11, 2003 | 5.536 | 5.623 | 5.522 | 5.601 | 4,290,974 | +0.08(+1.43%) |
Aug 08, 2003 | 5.476 | 5.560 | 5.470 | 5.522 | 4,309,750 | +0.04(+0.81%) |
Aug 07, 2003 | 5.402 | 5.512 | 5.398 | 5.477 | 3,614,770 | +0.09(+1.64%) |
Aug 06, 2003 | 5.389 | 5.450 | 5.338 | 5.389 | 3,777,494 | +0.00(+0.00%) |
Aug 05, 2003 | 5.558 | 5.558 | 5.384 | 5.389 | 4,104,848 | -0.15(-2.69%) |
Aug 04, 2003 | 5.522 | 5.568 | 5.466 | 5.538 | 5,250,723 | +0.03(+0.63%) |
Aug 01, 2003 | 5.509 | 5.533 | 5.457 | 5.503 | 5,768,557 | -0.01(-0.13%) |
Jul 31, 2003 | 5.466 | 5.590 | 5.452 | 5.511 | 14,943,172 | +0.19(+3.59%) |
Jul 30, 2003 | 5.145 | 5.371 | 5.145 | 5.319 | 10,302,258 | +0.22(+4.32%) |
Jul 29, 2003 | 5.209 | 5.259 | 5.099 | 5.099 | 5,461,339 | -0.13(-2.53%) |
Jul 28, 2003 | 5.136 | 5.255 | 5.060 | 5.231 | 4,990,037 | +0.09(+1.75%) |
Jul 25, 2003 | 5.095 | 5.171 | 5.055 | 5.141 | 2,219,094 | +0.04(+0.83%) |
Jul 24, 2003 | 5.127 | 5.145 | 5.073 | 5.099 | 4,484,176 | +0.02(+0.33%) |
Jul 23, 2003 | 5.101 | 5.101 | 5.025 | 5.082 | 2,787,269 | -0.03(-0.50%) |
Jul 22, 2003 | 5.101 | 5.149 | 5.040 | 5.108 | 3,099,929 | +0.00(+0.00%) |
Jul 21, 2003 | 5.042 | 5.108 | 5.005 | 5.108 | 4,874,116 | +0.07(+1.35%) |
Jul 18, 2003 | 5.106 | 5.106 | 5.016 | 5.040 | 5,922,573 | -0.02(-0.47%) |
Jul 17, 2003 | 5.182 | 5.189 | 5.059 | 5.064 | 7,675,536 | -0.13(-2.44%) |
Jul 16, 2003 | 5.239 | 5.253 | 5.152 | 5.191 | 4,157,638 | -0.05(-0.91%) |
Jul 15, 2003 | 5.255 | 5.318 | 5.183 | 5.239 | 7,731,047 | -0.00(-0.07%) |
Jul 14, 2003 | 5.393 | 5.393 | 5.237 | 5.242 | 5,618,894 | -0.01(-0.24%) |
Jul 11, 2003 | 5.167 | 5.286 | 5.154 | 5.255 | 3,884,163 | +0.08(+1.60%) |
Jul 10, 2003 | 5.209 | 5.211 | 5.099 | 5.172 | 7,079,333 | -0.06(-1.19%) |
Jul 09, 2003 | 5.274 | 5.323 | 5.235 | 5.235 | 6,425,441 | -0.04(-0.73%) |
Jul 08, 2003 | 5.233 | 5.340 | 5.211 | 5.274 | 7,906,289 | +0.05(+0.91%) |
Jul 07, 2003 | 5.191 | 5.226 | 5.167 | 5.226 | 5,177,796 | +0.07(+1.32%) |
Jul 03, 2003 | 5.145 | 5.167 | 5.090 | 5.158 | 4,520,639 | -0.01(-0.28%) |
Jul 02, 2003 | 5.183 | 5.209 | 5.128 | 5.172 | 6,278,499 | -0.01(-0.21%) |