Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.949 | 5.949 | 5.868 | 5.868 | 985,490 | -0.01(-0.21%) |
Sep 29, 2003 | 5.949 | 5.949 | 5.875 | 5.881 | 903,998 | -0.08(-1.35%) |
Sep 26, 2003 | 6.005 | 6.005 | 5.918 | 5.961 | 631,765 | +0.06(+1.05%) |
Sep 25, 2003 | 5.930 | 5.980 | 5.899 | 5.899 | 276,427 | -0.04(-0.73%) |
Sep 24, 2003 | 5.955 | 6.023 | 5.918 | 5.943 | 1,247,717 | +0.19(+3.23%) |
Sep 23, 2003 | 5.707 | 5.763 | 5.707 | 5.757 | 781,517 | +0.12(+2.20%) |
Sep 22, 2003 | 5.633 | 5.664 | 5.559 | 5.633 | 3,852,884 | +0.00(+0.00%) |
Sep 19, 2003 | 5.701 | 5.701 | 5.633 | 5.633 | 673,883 | -0.19(-3.30%) |
Sep 18, 2003 | 5.776 | 5.856 | 5.757 | 5.825 | 510,092 | +0.03(+0.53%) |
Sep 17, 2003 | 5.844 | 5.844 | 5.776 | 5.794 | 803,141 | -0.01(-0.21%) |
Sep 16, 2003 | 5.720 | 5.813 | 5.720 | 5.807 | 507,671 | +0.11(+1.85%) |
Sep 15, 2003 | 5.745 | 5.751 | 5.676 | 5.701 | 1,474,927 | +0.03(+0.55%) |
Sep 12, 2003 | 5.670 | 5.676 | 5.627 | 5.670 | 753,762 | +0.03(+0.55%) |
Sep 11, 2003 | 5.577 | 5.683 | 5.546 | 5.639 | 370,506 | +0.12(+2.13%) |
Sep 10, 2003 | 5.552 | 5.602 | 5.515 | 5.521 | 851,552 | -0.17(-3.05%) |
Sep 09, 2003 | 5.726 | 5.732 | 5.670 | 5.695 | 2,789,936 | -0.14(-2.44%) |
Sep 08, 2003 | 5.788 | 5.887 | 5.776 | 5.837 | 2,264,513 | +0.06(+1.07%) |
Sep 05, 2003 | 5.800 | 5.875 | 5.763 | 5.776 | 506,380 | -0.10(-1.69%) |
Sep 04, 2003 | 5.881 | 5.887 | 5.856 | 5.875 | 621,115 | +0.04(+0.64%) |
Sep 03, 2003 | 5.881 | 5.881 | 5.807 | 5.837 | 1,182,039 | +0.06(+0.96%) |
Sep 02, 2003 | 5.757 | 5.782 | 5.676 | 5.782 | 757,473 | +0.17(+2.98%) |
Aug 29, 2003 | 5.577 | 5.639 | 5.577 | 5.614 | 1,126,366 | +0.07(+1.23%) |
Aug 28, 2003 | 5.571 | 5.577 | 5.509 | 5.546 | 267,552 | -0.01(-0.11%) |
Aug 27, 2003 | 5.546 | 5.577 | 5.484 | 5.552 | 652,098 | -0.01(-0.22%) |
Aug 26, 2003 | 5.490 | 5.571 | 5.466 | 5.565 | 599,975 | +0.02(+0.45%) |
Aug 25, 2003 | 5.497 | 5.546 | 5.490 | 5.540 | 865,269 | +0.05(+0.90%) |
Aug 22, 2003 | 5.546 | 5.571 | 5.459 | 5.490 | 1,013,730 | +0.01(+0.23%) |
Aug 21, 2003 | 5.466 | 5.503 | 5.385 | 5.478 | 405,685 | +0.16(+3.03%) |
Aug 20, 2003 | 5.317 | 5.323 | 5.280 | 5.317 | 632,088 | +0.03(+0.59%) |
Aug 19, 2003 | 5.267 | 5.323 | 5.267 | 5.286 | 1,029,383 | -0.02(-0.47%) |
Aug 18, 2003 | 5.274 | 5.317 | 5.243 | 5.311 | 2,017,777 | +0.11(+2.15%) |
Aug 15, 2003 | 5.137 | 5.199 | 5.137 | 5.199 | 105,052 | +0.00(+0.00%) |
Aug 14, 2003 | 5.193 | 5.205 | 5.168 | 5.199 | 300,794 | +0.06(+1.08%) |
Aug 13, 2003 | 5.150 | 5.156 | 5.112 | 5.143 | 869,626 | +0.05(+0.97%) |
Aug 12, 2003 | 5.044 | 5.094 | 5.019 | 5.094 | 328,873 | +0.11(+2.24%) |
Aug 11, 2003 | 4.976 | 5.032 | 4.951 | 4.982 | 1,839,302 | +0.04(+0.88%) |
Aug 08, 2003 | 4.951 | 4.951 | 4.896 | 4.939 | 184,930 | +0.01(+0.25%) |
Aug 07, 2003 | 4.908 | 4.933 | 4.896 | 4.927 | 693,409 | +0.02(+0.51%) |
Aug 06, 2003 | 4.958 | 5.007 | 4.871 | 4.902 | 486,048 | -0.06(-1.25%) |
Aug 05, 2003 | 5.050 | 5.057 | 4.964 | 4.964 | 434,409 | -0.09(-1.72%) |
Aug 04, 2003 | 5.075 | 5.075 | 5.019 | 5.050 | 1,072,307 | +0.02(+0.49%) |
Aug 01, 2003 | 5.069 | 5.069 | 5.038 | 5.026 | 221,723 | -0.02(-0.49%) |
Jul 31, 2003 | 5.026 | 5.069 | 4.995 | 5.050 | 417,142 | +0.06(+1.12%) |
Jul 30, 2003 | 5.013 | 5.013 | 4.964 | 4.995 | 169,439 | -0.01(-0.25%) |
Jul 29, 2003 | 4.989 | 5.026 | 4.976 | 5.007 | 228,016 | +0.02(+0.50%) |
Jul 28, 2003 | 4.989 | 5.026 | 4.976 | 4.982 | 274,168 | +0.02(+0.50%) |
Jul 25, 2003 | 4.951 | 4.958 | 4.883 | 4.958 | 358,565 | +0.07(+1.39%) |
Jul 24, 2003 | 4.889 | 4.951 | 4.883 | 4.889 | 334,682 | +0.00(+0.00%) |
Jul 23, 2003 | 4.939 | 4.951 | 4.871 | 4.889 | 335,650 | -0.09(-1.87%) |
Jul 22, 2003 | 4.958 | 4.989 | 4.933 | 4.982 | 120,866 | +0.04(+0.88%) |
Jul 21, 2003 | 5.038 | 5.038 | 4.908 | 4.939 | 238,021 | -0.12(-2.45%) |
Jul 18, 2003 | 4.927 | 5.069 | 4.927 | 5.063 | 887,054 | +0.17(+3.55%) |
Jul 17, 2003 | 4.927 | 4.958 | 4.871 | 4.889 | 423,597 | -0.06(-1.25%) |
Jul 16, 2003 | 4.989 | 5.013 | 4.933 | 4.951 | 6,428,843 | +0.00(+0.00%) |
Jul 15, 2003 | 5.026 | 5.026 | 4.933 | 4.951 | 460,390 | -0.07(-1.36%) |
Jul 14, 2003 | 5.057 | 5.081 | 4.958 | 5.019 | 740,852 | +0.10(+2.02%) |
Jul 11, 2003 | 4.871 | 4.964 | 4.871 | 4.920 | 182,348 | +0.04(+0.76%) |
Jul 10, 2003 | 5.019 | 5.019 | 4.858 | 4.883 | 438,766 | -0.07(-1.50%) |
Jul 09, 2003 | 4.989 | 4.989 | 4.927 | 4.958 | 509,931 | +0.01(+0.13%) |
Jul 08, 2003 | 5.013 | 5.013 | 4.927 | 4.951 | 672,431 | +0.01(+0.13%) |
Jul 07, 2003 | 4.896 | 4.958 | 4.877 | 4.945 | 1,173,164 | +0.20(+4.31%) |
Jul 03, 2003 | 4.803 | 4.815 | 4.728 | 4.741 | 434,086 | -0.04(-0.91%) |
Jul 02, 2003 | 4.796 | 4.827 | 4.741 | 4.784 | 1,535,763 | -0.01(-0.26%) |