Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.199 | 6.199 | 6.085 | 6.085 | 31,939 | -0.16(-2.49%) |
Sep 29, 2003 | 6.398 | 6.398 | 6.115 | 6.241 | 96,772 | +0.22(+3.69%) |
Sep 26, 2003 | 5.769 | 5.769 | 5.769 | 6.018 | 61,495 | +0.30(+5.28%) |
Sep 25, 2003 | 6.010 | 6.010 | 5.716 | 5.716 | 61,019 | -0.21(-3.54%) |
Sep 24, 2003 | 6.146 | 6.146 | 5.928 | 5.926 | 20,975 | -0.27(-4.40%) |
Sep 23, 2003 | 6.188 | 6.241 | 6.188 | 6.199 | 46,717 | +0.09(+1.44%) |
Sep 22, 2003 | 6.314 | 6.314 | 6.117 | 6.111 | 39,567 | -0.23(-3.70%) |
Sep 19, 2003 | 6.453 | 6.453 | 6.346 | 6.346 | 43,857 | +0.10(+1.61%) |
Sep 18, 2003 | 6.260 | 6.272 | 6.207 | 6.245 | 45,764 | +0.04(+0.57%) |
Sep 17, 2003 | 6.094 | 6.257 | 6.094 | 6.209 | 31,939 | +0.16(+2.67%) |
Sep 16, 2003 | 6.289 | 6.291 | 5.884 | 6.048 | 68,169 | -0.16(-2.63%) |
Sep 15, 2003 | 6.262 | 6.450 | 6.088 | 6.211 | 142,060 | +0.00(+0.03%) |
Sep 12, 2003 | 5.685 | 6.713 | 5.668 | 6.209 | 363,254 | +0.63(+11.28%) |
Sep 11, 2003 | 5.561 | 5.601 | 5.527 | 5.580 | 35,276 | -0.02(-0.41%) |
Sep 10, 2003 | 5.578 | 5.716 | 5.506 | 5.603 | 41,473 | +0.03(+0.49%) |
Sep 09, 2003 | 5.664 | 5.664 | 5.576 | 5.576 | 17,638 | -0.05(-0.93%) |
Sep 08, 2003 | 5.634 | 5.664 | 5.611 | 5.628 | 21,452 | +0.04(+0.79%) |
Sep 05, 2003 | 5.660 | 5.727 | 5.584 | 5.584 | 45,764 | -0.05(-0.93%) |
Sep 04, 2003 | 5.714 | 5.714 | 5.632 | 5.637 | 25,265 | -0.07(-1.21%) |
Sep 03, 2003 | 5.706 | 5.716 | 5.676 | 5.706 | 32,416 | +0.01(+0.18%) |
Sep 02, 2003 | 5.569 | 5.695 | 5.548 | 5.695 | 71,030 | +0.07(+1.31%) |
Aug 29, 2003 | 5.538 | 5.632 | 5.538 | 5.622 | 10,010 | +0.07(+1.28%) |
Aug 28, 2003 | 5.660 | 5.660 | 5.542 | 5.551 | 48,147 | -0.13(-2.36%) |
Aug 27, 2003 | 5.569 | 5.685 | 5.569 | 5.685 | 59,589 | +0.13(+2.26%) |
Aug 26, 2003 | 5.496 | 5.559 | 5.475 | 5.559 | 27,172 | +0.08(+1.45%) |
Aug 25, 2003 | 5.475 | 5.496 | 5.454 | 5.479 | 10,964 | -0.04(-0.68%) |
Aug 22, 2003 | 5.517 | 5.611 | 5.517 | 5.517 | 99,156 | +0.01(+0.19%) |
Aug 21, 2003 | 5.181 | 5.530 | 5.181 | 5.506 | 109,643 | +0.37(+7.14%) |
Aug 20, 2003 | 5.066 | 5.139 | 5.055 | 5.139 | 24,312 | +0.07(+1.45%) |
Aug 19, 2003 | 5.034 | 5.066 | 5.014 | 5.066 | 31,939 | +0.04(+0.79%) |
Aug 18, 2003 | 5.076 | 5.089 | 5.014 | 5.026 | 39,090 | -0.09(-1.80%) |
Aug 15, 2003 | 5.118 | 5.118 | 5.118 | 5.118 | 7,150 | +0.00(+0.00%) |
Aug 14, 2003 | 5.102 | 5.118 | 5.055 | 5.118 | 11,917 | +0.00(+0.00%) |
Aug 13, 2003 | 5.087 | 5.118 | 5.045 | 5.118 | 10,010 | +0.06(+1.24%) |
Aug 12, 2003 | 5.014 | 5.055 | 5.014 | 5.055 | 6,673 | +0.05(+0.96%) |
Aug 11, 2003 | 5.007 | 5.009 | 4.961 | 5.007 | 7,150 | +0.03(+0.51%) |
Aug 08, 2003 | 5.039 | 5.087 | 4.955 | 4.982 | 22,405 | -0.07(-1.41%) |
Aug 07, 2003 | 4.993 | 5.053 | 4.993 | 5.053 | 59,112 | +0.04(+0.80%) |
Aug 06, 2003 | 4.993 | 5.024 | 4.982 | 5.014 | 18,115 | +0.01(+0.21%) |
Aug 05, 2003 | 5.165 | 5.219 | 4.993 | 5.003 | 36,706 | -0.14(-2.65%) |
Aug 04, 2003 | 5.223 | 5.223 | 5.085 | 5.139 | 43,857 | -0.06(-1.13%) |
Aug 01, 2003 | 5.192 | 5.263 | 5.106 | 5.198 | 170,662 | -0.02(-0.40%) |
Jul 31, 2003 | 5.244 | 5.267 | 5.192 | 5.219 | 26,695 | -0.00(-0.08%) |
Jul 30, 2003 | 5.274 | 5.274 | 5.200 | 5.223 | 25,742 | -0.03(-0.56%) |
Jul 29, 2003 | 5.167 | 5.253 | 5.144 | 5.253 | 54,821 | +0.06(+1.17%) |
Jul 28, 2003 | 5.160 | 5.192 | 5.160 | 5.192 | 15,731 | +0.05(+1.02%) |
Jul 25, 2003 | 5.085 | 5.181 | 5.085 | 5.139 | 14,778 | +0.08(+1.58%) |
Jul 24, 2003 | 5.076 | 5.158 | 5.060 | 5.060 | 18,591 | +0.00(+0.00%) |
Jul 23, 2003 | 5.014 | 5.070 | 4.993 | 5.060 | 44,334 | +0.05(+1.05%) |
Jul 22, 2003 | 5.139 | 5.181 | 4.940 | 5.007 | 81,517 | -0.10(-2.05%) |
Jul 21, 2003 | 5.198 | 5.198 | 5.112 | 5.112 | 23,358 | -0.11(-2.13%) |
Jul 18, 2003 | 5.246 | 5.246 | 5.202 | 5.223 | 100,586 | -0.02(-0.44%) |
Jul 17, 2003 | 5.295 | 5.295 | 5.234 | 5.246 | 47,671 | -0.05(-0.91%) |
Jul 16, 2003 | 5.269 | 5.295 | 5.255 | 5.295 | 34,323 | -0.00(-0.04%) |
Jul 15, 2003 | 5.368 | 5.368 | 5.267 | 5.297 | 20,975 | -0.04(-0.79%) |
Jul 14, 2003 | 5.339 | 5.339 | 5.320 | 5.339 | 14,301 | -0.01(-0.20%) |
Jul 11, 2003 | 5.339 | 5.351 | 5.244 | 5.349 | 102,016 | +0.01(+0.20%) |
Jul 10, 2003 | 5.485 | 5.485 | 5.328 | 5.339 | 31,462 | -0.16(-2.94%) |
Jul 09, 2003 | 5.427 | 5.517 | 5.402 | 5.500 | 47,671 | +0.07(+1.35%) |
Jul 08, 2003 | 5.313 | 5.427 | 5.313 | 5.427 | 88,191 | +0.12(+2.29%) |
Jul 07, 2003 | 5.274 | 5.305 | 5.246 | 5.305 | 35,753 | +0.06(+1.08%) |
Jul 03, 2003 | 5.257 | 5.278 | 5.215 | 5.248 | 17,161 | -0.03(-0.64%) |
Jul 02, 2003 | 5.244 | 5.307 | 5.244 | 5.282 | 43,857 | +0.05(+0.92%) |