Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.406 | 6.406 | 6.359 | 6.359 | 2,298 | +0.02(+0.25%) |
Sep 29, 2003 | 6.218 | 6.422 | 6.218 | 6.344 | 17,428 | +0.13(+2.01%) |
Sep 26, 2003 | 6.383 | 6.383 | 6.218 | 6.218 | 6,384 | -0.05(-0.75%) |
Sep 25, 2003 | 6.234 | 6.461 | 6.117 | 6.265 | 26,047 | +0.04(+0.63%) |
Sep 24, 2003 | 6.070 | 6.258 | 5.944 | 6.226 | 59,245 | +0.15(+2.45%) |
Sep 23, 2003 | 5.796 | 6.077 | 5.796 | 6.077 | 19,663 | +0.08(+1.31%) |
Sep 22, 2003 | 5.827 | 6.007 | 5.803 | 5.999 | 28,856 | +0.20(+3.51%) |
Sep 19, 2003 | 5.827 | 5.843 | 5.796 | 5.796 | 10,980 | -0.04(-0.67%) |
Sep 18, 2003 | 5.866 | 5.866 | 5.811 | 5.835 | 8,427 | +0.00(+0.00%) |
Sep 17, 2003 | 5.834 | 5.835 | 5.756 | 5.835 | 4,596 | +0.07(+1.22%) |
Sep 16, 2003 | 5.819 | 5.874 | 5.615 | 5.764 | 33,325 | +0.05(+0.82%) |
Sep 15, 2003 | 5.694 | 5.819 | 5.576 | 5.717 | 34,985 | +0.05(+0.83%) |
Sep 12, 2003 | 5.474 | 5.670 | 5.451 | 5.670 | 72,396 | +0.21(+3.87%) |
Sep 11, 2003 | 5.482 | 5.482 | 5.451 | 5.459 | 98,189 | +0.00(+0.00%) |
Sep 10, 2003 | 5.467 | 5.482 | 5.427 | 5.459 | 22,089 | +0.02(+0.29%) |
Sep 09, 2003 | 5.482 | 5.482 | 5.420 | 5.443 | 19,280 | +0.01(+0.14%) |
Sep 08, 2003 | 5.474 | 5.482 | 5.435 | 5.435 | 5,618 | -0.05(-0.86%) |
Sep 05, 2003 | 5.514 | 5.529 | 5.467 | 5.482 | 18,514 | -0.02(-0.29%) |
Sep 04, 2003 | 5.490 | 5.529 | 5.482 | 5.498 | 25,409 | -0.02(-0.43%) |
Sep 03, 2003 | 5.521 | 5.521 | 5.474 | 5.521 | 9,193 | +0.02(+0.28%) |
Sep 02, 2003 | 5.459 | 5.662 | 5.459 | 5.506 | 33,964 | +0.05(+1.01%) |
Aug 29, 2003 | 5.537 | 5.537 | 5.451 | 5.451 | 15,066 | -0.02(-0.29%) |
Aug 28, 2003 | 5.482 | 5.537 | 5.451 | 5.467 | 3,830 | -0.01(-0.14%) |
Aug 27, 2003 | 5.514 | 5.568 | 5.474 | 5.474 | 15,194 | -0.11(-1.96%) |
Aug 26, 2003 | 5.584 | 5.584 | 5.584 | 5.584 | 127 | +0.10(+1.86%) |
Aug 25, 2003 | 5.584 | 5.584 | 5.482 | 5.482 | 1,659 | +0.00(+0.00%) |
Aug 22, 2003 | 5.514 | 5.514 | 5.482 | 5.482 | 1,787 | -0.01(-0.13%) |
Aug 21, 2003 | 5.483 | 5.490 | 5.482 | 5.489 | 2,809 | -0.01(-0.16%) |
Aug 20, 2003 | 5.490 | 5.521 | 5.482 | 5.498 | 5,107 | +0.01(+0.14%) |
Aug 19, 2003 | 5.490 | 5.490 | 5.482 | 5.490 | 3,575 | +0.01(+0.14%) |
Aug 18, 2003 | 5.521 | 5.521 | 5.482 | 5.482 | 1,149 | -0.04(-0.71%) |
Aug 15, 2003 | 5.561 | 5.568 | 5.521 | 5.521 | 1,276 | -0.04(-0.72%) |
Aug 14, 2003 | 5.600 | 5.600 | 5.561 | 5.561 | 9,320 | +0.00(+0.01%) |
Aug 13, 2003 | 5.584 | 5.584 | 5.561 | 5.561 | 1,276 | -0.02(-0.42%) |
Aug 12, 2003 | 5.600 | 5.608 | 5.584 | 5.584 | 9,704 | -0.01(-0.14%) |
Aug 11, 2003 | 5.592 | 5.592 | 5.592 | 5.592 | 1,149 | +0.00(+0.00%) |
Aug 08, 2003 | 5.579 | 5.600 | 5.579 | 5.592 | 6,384 | +0.02(+0.28%) |
Aug 07, 2003 | 5.576 | 5.600 | 5.576 | 5.576 | 7,661 | +0.01(+0.14%) |
Aug 06, 2003 | 5.568 | 5.568 | 5.568 | 5.568 | 383 | -0.02(-0.42%) |
Aug 05, 2003 | 5.568 | 5.592 | 5.568 | 5.592 | 2,936 | +0.00(+0.00%) |
Aug 04, 2003 | 5.584 | 5.592 | 5.584 | 5.592 | 893 | +0.00(+0.00%) |
Aug 01, 2003 | 5.678 | 5.678 | 5.592 | 5.592 | 1,276 | +0.02(+0.28%) |
Jul 31, 2003 | 5.655 | 5.662 | 5.576 | 5.576 | 5,235 | -0.09(-1.52%) |
Jul 30, 2003 | 5.600 | 5.662 | 5.553 | 5.662 | 8,044 | +0.03(+0.56%) |
Jul 29, 2003 | 5.631 | 5.631 | 5.631 | 5.631 | 0 | +0.00(+0.00%) |
Jul 28, 2003 | 5.639 | 5.639 | 5.561 | 5.631 | 4,979 | +0.00(+0.00%) |
Jul 25, 2003 | 5.631 | 5.631 | 5.631 | 5.631 | 255 | +0.07(+1.27%) |
Jul 24, 2003 | 5.678 | 5.678 | 5.561 | 5.561 | 33,453 | -0.12(-2.07%) |
Jul 23, 2003 | 5.670 | 5.678 | 5.670 | 5.678 | 3,958 | +0.00(+0.00%) |
Jul 22, 2003 | 5.678 | 5.678 | 5.639 | 5.678 | 1,021 | +0.00(+0.00%) |
Jul 21, 2003 | 5.639 | 5.678 | 5.639 | 5.678 | 14,556 | +0.06(+1.12%) |
Jul 18, 2003 | 5.615 | 5.631 | 5.615 | 5.615 | 3,830 | +0.02(+0.28%) |
Jul 17, 2003 | 5.608 | 5.631 | 5.600 | 5.600 | 3,447 | -0.04(-0.69%) |
Jul 16, 2003 | 5.655 | 5.655 | 5.600 | 5.639 | 1,532 | +0.05(+0.84%) |
Jul 15, 2003 | 5.639 | 5.639 | 5.592 | 5.592 | 8,171 | +0.14(+2.59%) |
Jul 14, 2003 | 5.592 | 5.670 | 5.451 | 5.451 | 57,457 | -0.15(-2.66%) |
Jul 11, 2003 | 5.568 | 5.600 | 5.561 | 5.600 | 11,619 | +0.03(+0.56%) |
Jul 10, 2003 | 5.561 | 5.600 | 5.561 | 5.568 | 26,813 | -0.03(-0.56%) |
Jul 09, 2003 | 5.600 | 5.600 | 5.600 | 5.600 | 1,915 | +0.04(+0.70%) |
Jul 08, 2003 | 5.537 | 5.600 | 5.537 | 5.561 | 12,513 | +0.01(+0.14%) |
Jul 07, 2003 | 5.600 | 5.600 | 5.553 | 5.553 | 13,406 | +0.02(+0.43%) |
Jul 03, 2003 | 5.600 | 5.631 | 5.529 | 5.529 | 21,578 | -0.07(-1.26%) |
Jul 02, 2003 | 5.600 | 5.639 | 5.600 | 5.600 | 74,056 | +0.03(+0.56%) |