Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.335 | 5.389 | 5.308 | 5.381 | 260,281 | +0.05(+0.94%) |
Sep 29, 2003 | 5.308 | 5.350 | 5.308 | 5.331 | 269,096 | -0.02(-0.36%) |
Sep 26, 2003 | 5.323 | 5.350 | 5.296 | 5.350 | 286,465 | +0.01(+0.22%) |
Sep 25, 2003 | 5.366 | 5.396 | 5.277 | 5.339 | 542,340 | -0.04(-0.79%) |
Sep 24, 2003 | 5.381 | 5.396 | 5.339 | 5.381 | 271,170 | -0.04(-0.71%) |
Sep 23, 2003 | 5.481 | 5.481 | 5.400 | 5.420 | 290,354 | -0.10(-1.89%) |
Sep 22, 2003 | 5.516 | 5.524 | 5.439 | 5.524 | 154,769 | +0.00(+0.00%) |
Sep 19, 2003 | 5.524 | 5.524 | 5.493 | 5.524 | 131,437 | -0.02(-0.28%) |
Sep 18, 2003 | 5.558 | 5.558 | 5.524 | 5.539 | 135,066 | +0.00(+0.07%) |
Sep 17, 2003 | 5.535 | 5.562 | 5.520 | 5.535 | 145,954 | -0.02(-0.35%) |
Sep 16, 2003 | 5.524 | 5.551 | 5.504 | 5.555 | 204,025 | +0.03(+0.56%) |
Sep 15, 2003 | 5.493 | 5.555 | 5.450 | 5.524 | 267,281 | +0.05(+0.99%) |
Sep 12, 2003 | 5.458 | 5.489 | 5.439 | 5.470 | 94,883 | +0.00(+0.07%) |
Sep 11, 2003 | 5.443 | 5.497 | 5.435 | 5.466 | 117,956 | -0.02(-0.35%) |
Sep 10, 2003 | 5.458 | 5.531 | 5.450 | 5.485 | 172,916 | +0.03(+0.49%) |
Sep 09, 2003 | 5.439 | 5.477 | 5.439 | 5.458 | 147,251 | +0.02(+0.43%) |
Sep 08, 2003 | 5.400 | 5.462 | 5.381 | 5.435 | 155,806 | +0.05(+0.86%) |
Sep 05, 2003 | 5.358 | 5.400 | 5.358 | 5.389 | 129,881 | +0.03(+0.58%) |
Sep 04, 2003 | 5.381 | 5.393 | 5.335 | 5.358 | 157,102 | -0.02(-0.43%) |
Sep 03, 2003 | 5.373 | 5.420 | 5.350 | 5.381 | 168,768 | +0.03(+0.50%) |
Sep 02, 2003 | 5.381 | 5.393 | 5.346 | 5.354 | 121,585 | -0.03(-0.50%) |
Aug 29, 2003 | 5.323 | 5.381 | 5.323 | 5.381 | 96,439 | +0.03(+0.65%) |
Aug 28, 2003 | 5.308 | 5.362 | 5.285 | 5.346 | 102,401 | +0.06(+1.17%) |
Aug 27, 2003 | 5.246 | 5.315 | 5.227 | 5.285 | 157,361 | +0.04(+0.74%) |
Aug 26, 2003 | 5.223 | 5.281 | 5.211 | 5.246 | 197,544 | +0.01(+0.15%) |
Aug 25, 2003 | 5.281 | 5.319 | 5.238 | 5.238 | 152,695 | -0.07(-1.24%) |
Aug 22, 2003 | 5.269 | 5.323 | 5.265 | 5.304 | 165,398 | +0.01(+0.15%) |
Aug 21, 2003 | 5.308 | 5.315 | 5.265 | 5.296 | 128,326 | -0.01(-0.15%) |
Aug 20, 2003 | 5.296 | 5.312 | 5.269 | 5.304 | 156,065 | +0.00(+0.00%) |
Aug 19, 2003 | 5.269 | 5.319 | 5.269 | 5.304 | 137,399 | +0.03(+0.51%) |
Aug 18, 2003 | 5.315 | 5.342 | 5.277 | 5.277 | 118,215 | -0.05(-1.01%) |
Aug 15, 2003 | 5.258 | 5.358 | 5.227 | 5.331 | 141,288 | +0.07(+1.25%) |
Aug 14, 2003 | 5.308 | 5.312 | 5.238 | 5.265 | 206,358 | -0.03(-0.66%) |
Aug 13, 2003 | 5.377 | 5.400 | 5.273 | 5.300 | 211,025 | -0.13(-2.35%) |
Aug 12, 2003 | 5.450 | 5.450 | 5.404 | 5.427 | 141,288 | +0.01(+0.14%) |
Aug 11, 2003 | 5.423 | 5.466 | 5.404 | 5.420 | 138,696 | -0.03(-0.50%) |
Aug 08, 2003 | 5.420 | 5.450 | 5.396 | 5.447 | 159,694 | +0.05(+0.93%) |
Aug 07, 2003 | 5.354 | 5.396 | 5.354 | 5.396 | 134,807 | +0.05(+1.01%) |
Aug 06, 2003 | 5.292 | 5.362 | 5.273 | 5.342 | 187,952 | +0.04(+0.73%) |
Aug 05, 2003 | 5.342 | 5.342 | 5.258 | 5.304 | 200,655 | -0.02(-0.36%) |
Aug 04, 2003 | 5.323 | 5.339 | 5.188 | 5.323 | 328,981 | -0.01(-0.14%) |
Aug 01, 2003 | 5.354 | 5.404 | 5.277 | 5.331 | 244,727 | -0.02(-0.43%) |
Jul 31, 2003 | 5.400 | 5.400 | 5.273 | 5.354 | 284,910 | -0.05(-0.86%) |
Jul 30, 2003 | 5.254 | 5.400 | 5.254 | 5.400 | 220,876 | +0.12(+2.19%) |
Jul 29, 2003 | 5.396 | 5.396 | 5.265 | 5.285 | 360,868 | -0.14(-2.56%) |
Jul 28, 2003 | 5.423 | 5.431 | 5.396 | 5.423 | 214,654 | -0.02(-0.28%) |
Jul 25, 2003 | 5.458 | 5.481 | 5.420 | 5.439 | 241,616 | -0.03(-0.56%) |
Jul 24, 2003 | 5.497 | 5.516 | 5.466 | 5.470 | 200,137 | -0.02(-0.28%) |
Jul 23, 2003 | 5.497 | 5.512 | 5.423 | 5.485 | 203,248 | +0.04(+0.71%) |
Jul 22, 2003 | 5.458 | 5.477 | 5.339 | 5.447 | 521,860 | -0.03(-0.56%) |
Jul 21, 2003 | 5.555 | 5.555 | 5.458 | 5.477 | 255,615 | -0.08(-1.39%) |
Jul 18, 2003 | 5.466 | 5.555 | 5.466 | 5.555 | 205,581 | +0.05(+0.91%) |
Jul 17, 2003 | 5.558 | 5.558 | 5.447 | 5.504 | 527,822 | -0.07(-1.25%) |
Jul 16, 2003 | 5.655 | 5.655 | 5.574 | 5.574 | 266,503 | -0.06(-1.10%) |
Jul 15, 2003 | 5.686 | 5.709 | 5.593 | 5.636 | 318,871 | -0.06(-1.08%) |
Jul 14, 2003 | 5.778 | 5.782 | 5.659 | 5.697 | 303,835 | -0.08(-1.40%) |
Jul 11, 2003 | 5.759 | 5.821 | 5.747 | 5.778 | 199,618 | -0.04(-0.66%) |
Jul 10, 2003 | 5.778 | 5.817 | 5.771 | 5.817 | 194,174 | +0.01(+0.20%) |
Jul 09, 2003 | 5.732 | 5.805 | 5.724 | 5.805 | 313,167 | +0.03(+0.60%) |
Jul 08, 2003 | 5.755 | 5.786 | 5.720 | 5.771 | 361,646 | -0.01(-0.13%) |
Jul 07, 2003 | 5.786 | 5.821 | 5.759 | 5.778 | 268,318 | +0.00(+0.00%) |
Jul 03, 2003 | 5.809 | 5.836 | 5.778 | 5.778 | 155,287 | -0.07(-1.12%) |
Jul 02, 2003 | 5.825 | 5.848 | 5.794 | 5.844 | 186,656 | +0.02(+0.40%) |