Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.507 | 5.649 | 5.431 | 5.523 | 2,823,251 | +0.02(+0.29%) |
Sep 29, 2003 | 5.604 | 5.624 | 5.449 | 5.507 | 2,033,806 | -0.05(-0.81%) |
Sep 26, 2003 | 5.624 | 5.712 | 5.572 | 5.552 | 2,340,042 | -0.07(-1.31%) |
Sep 25, 2003 | 5.777 | 5.784 | 5.618 | 5.626 | 1,917,580 | -0.11(-1.86%) |
Sep 24, 2003 | 5.801 | 5.846 | 5.732 | 5.732 | 2,711,186 | -0.07(-1.18%) |
Sep 23, 2003 | 5.842 | 5.892 | 5.779 | 5.801 | 1,773,339 | -0.03(-0.59%) |
Sep 22, 2003 | 5.824 | 5.864 | 5.774 | 5.835 | 2,011,892 | -0.10(-1.67%) |
Sep 19, 2003 | 5.939 | 5.983 | 5.894 | 5.934 | 3,170,818 | +0.01(+0.09%) |
Sep 18, 2003 | 5.939 | 5.939 | 5.822 | 5.929 | 2,960,280 | +0.03(+0.43%) |
Sep 17, 2003 | 5.705 | 5.903 | 5.743 | 5.903 | 4,566,910 | +0.20(+3.48%) |
Sep 16, 2003 | 5.609 | 5.705 | 5.518 | 5.705 | 2,310,916 | +0.12(+2.20%) |
Sep 15, 2003 | 5.651 | 5.685 | 5.525 | 5.582 | 2,650,993 | -0.05(-0.83%) |
Sep 12, 2003 | 5.590 | 5.656 | 5.456 | 5.629 | 2,706,748 | +0.03(+0.51%) |
Sep 11, 2003 | 5.317 | 5.660 | 5.317 | 5.600 | 6,065,635 | +0.29(+5.47%) |
Sep 10, 2003 | 5.408 | 5.408 | 5.242 | 5.310 | 8,206,235 | -0.12(-2.29%) |
Sep 09, 2003 | 5.633 | 5.673 | 5.426 | 5.435 | 3,627,675 | -0.32(-5.52%) |
Sep 08, 2003 | 5.786 | 5.786 | 5.698 | 5.752 | 2,343,925 | +0.00(+0.06%) |
Sep 05, 2003 | 5.784 | 5.795 | 5.683 | 5.748 | 3,474,002 | -0.04(-0.62%) |
Sep 04, 2003 | 6.051 | 6.053 | 5.768 | 5.784 | 3,601,878 | -0.27(-4.41%) |
Sep 03, 2003 | 5.837 | 6.118 | 5.837 | 6.051 | 6,248,988 | +0.23(+3.90%) |
Sep 02, 2003 | 5.865 | 5.957 | 5.804 | 5.824 | 3,857,074 | -0.03(-0.55%) |
Aug 29, 2003 | 5.227 | 5.939 | 5.227 | 5.856 | 4,900,884 | +0.15(+2.65%) |
Aug 28, 2003 | 5.413 | 5.730 | 5.413 | 5.705 | 10,805,912 | +0.50(+9.52%) |
Aug 27, 2003 | 5.047 | 5.215 | 5.004 | 5.209 | 3,548,342 | +0.16(+3.21%) |
Aug 26, 2003 | 4.901 | 5.047 | 4.887 | 5.047 | 2,055,719 | +0.14(+2.94%) |
Aug 25, 2003 | 4.912 | 4.968 | 4.815 | 4.903 | 2,067,369 | -0.09(-1.73%) |
Aug 22, 2003 | 5.137 | 5.168 | 4.989 | 4.989 | 2,100,933 | -0.11(-2.09%) |
Aug 21, 2003 | 5.092 | 5.152 | 5.074 | 5.096 | 1,572,233 | -0.01(-0.11%) |
Aug 20, 2003 | 5.083 | 5.177 | 5.034 | 5.101 | 2,211,334 | +0.00(+0.04%) |
Aug 19, 2003 | 5.045 | 5.108 | 5.020 | 5.099 | 1,859,051 | +0.04(+0.86%) |
Aug 18, 2003 | 4.966 | 5.074 | 4.939 | 5.056 | 1,801,077 | +0.13(+2.56%) |
Aug 15, 2003 | 4.948 | 4.966 | 4.923 | 4.930 | 822,454 | +0.00(+0.04%) |
Aug 14, 2003 | 4.957 | 5.000 | 4.919 | 4.928 | 1,633,258 | -0.01(-0.18%) |
Aug 13, 2003 | 4.991 | 4.991 | 4.925 | 4.937 | 1,693,174 | -0.01(-0.22%) |
Aug 12, 2003 | 4.883 | 4.968 | 4.867 | 4.948 | 2,698,426 | +0.06(+1.33%) |
Aug 11, 2003 | 4.901 | 4.930 | 4.843 | 4.883 | 1,397,756 | -0.02(-0.37%) |
Aug 08, 2003 | 4.903 | 4.950 | 4.867 | 4.901 | 1,487,629 | +0.04(+0.74%) |
Aug 07, 2003 | 5.092 | 5.092 | 4.797 | 4.865 | 3,426,014 | -0.06(-1.14%) |
Aug 06, 2003 | 4.912 | 4.993 | 4.782 | 4.921 | 2,862,362 | +0.02(+0.37%) |
Aug 05, 2003 | 5.025 | 5.094 | 4.885 | 4.903 | 2,978,311 | -0.11(-2.26%) |
Aug 04, 2003 | 5.047 | 5.047 | 4.912 | 5.016 | 4,066,225 | +0.04(+0.72%) |
Aug 01, 2003 | 4.903 | 5.018 | 4.867 | 4.980 | 3,261,523 | +0.09(+1.77%) |
Jul 31, 2003 | 4.867 | 5.011 | 4.813 | 4.894 | 8,040,357 | +0.28(+6.18%) |
Jul 30, 2003 | 4.605 | 4.669 | 4.553 | 4.609 | 1,619,388 | +0.05(+0.99%) |
Jul 29, 2003 | 4.678 | 4.678 | 4.555 | 4.564 | 2,676,513 | -0.10(-2.05%) |
Jul 28, 2003 | 4.488 | 4.660 | 4.470 | 4.660 | 2,760,561 | +0.20(+4.53%) |
Jul 25, 2003 | 4.450 | 4.546 | 4.386 | 4.458 | 1,566,407 | +0.02(+0.37%) |
Jul 24, 2003 | 4.564 | 4.642 | 4.440 | 4.441 | 1,813,837 | -0.10(-2.26%) |
Jul 23, 2003 | 4.506 | 4.551 | 4.456 | 4.544 | 1,573,897 | +0.05(+1.04%) |
Jul 22, 2003 | 4.452 | 4.521 | 4.364 | 4.497 | 3,069,016 | +0.07(+1.51%) |
Jul 21, 2003 | 4.452 | 4.519 | 4.371 | 4.431 | 1,933,114 | -0.04(-0.85%) |
Jul 18, 2003 | 4.438 | 4.523 | 4.344 | 4.468 | 2,849,325 | +0.04(+0.90%) |
Jul 17, 2003 | 4.524 | 4.524 | 4.362 | 4.429 | 2,774,153 | -0.10(-2.11%) |
Jul 16, 2003 | 4.642 | 4.685 | 4.487 | 4.524 | 3,618,799 | -0.20(-4.31%) |
Jul 15, 2003 | 4.795 | 4.822 | 4.703 | 4.728 | 5,450,666 | -0.00(-0.04%) |
Jul 14, 2003 | 4.596 | 4.750 | 4.589 | 4.730 | 4,879,803 | +0.15(+3.35%) |
Jul 11, 2003 | 4.407 | 4.578 | 4.407 | 4.577 | 3,318,665 | +0.16(+3.63%) |
Jul 10, 2003 | 4.414 | 4.443 | 4.344 | 4.416 | 2,520,621 | -0.08(-1.69%) |
Jul 09, 2003 | 4.479 | 4.605 | 4.443 | 4.492 | 4,283,974 | -0.01(-0.12%) |
Jul 08, 2003 | 4.295 | 4.654 | 4.164 | 4.497 | 15,348,412 | +0.51(+12.90%) |
Jul 07, 2003 | 3.803 | 3.984 | 3.803 | 3.984 | 4,804,631 | +0.21(+5.59%) |
Jul 03, 2003 | 3.850 | 3.854 | 3.765 | 3.773 | 2,092,334 | -0.08(-2.15%) |
Jul 02, 2003 | 3.780 | 3.893 | 3.749 | 3.856 | 4,747,211 | +0.08(+2.00%) |