Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.831 | 5.961 | 5.525 | 5.525 | 77,033 | -0.30(-5.10%) |
Sep 29, 2003 | 5.933 | 6.165 | 5.442 | 5.822 | 188,118 | +0.21(+3.80%) |
Sep 26, 2003 | 5.943 | 6.082 | 5.516 | 5.609 | 223,489 | -0.38(-6.35%) |
Sep 25, 2003 | 6.369 | 6.490 | 5.961 | 5.989 | 209,815 | -0.44(-6.92%) |
Sep 24, 2003 | 6.480 | 7.027 | 6.508 | 6.434 | 625,400 | -0.05(-0.72%) |
Sep 23, 2003 | 6.443 | 6.536 | 6.174 | 6.480 | 258,150 | +0.06(+0.87%) |
Sep 22, 2003 | 6.267 | 6.517 | 5.980 | 6.425 | 282,726 | -0.12(-1.84%) |
Sep 19, 2003 | 6.666 | 6.675 | 6.304 | 6.545 | 313,159 | -0.08(-1.26%) |
Sep 18, 2003 | 6.091 | 6.666 | 5.896 | 6.629 | 559,061 | +0.61(+10.17%) |
Sep 17, 2003 | 5.748 | 6.137 | 5.711 | 6.017 | 279,950 | +0.22(+3.88%) |
Sep 16, 2003 | 5.627 | 5.915 | 5.619 | 5.792 | 101,043 | +0.16(+2.92%) |
Sep 15, 2003 | 5.562 | 5.655 | 5.525 | 5.627 | 54,256 | +0.06(+1.17%) |
Sep 12, 2003 | 5.674 | 5.674 | 5.516 | 5.562 | 99,560 | -0.06(-0.99%) |
Sep 11, 2003 | 5.841 | 5.915 | 5.609 | 5.618 | 151,228 | +0.03(+0.48%) |
Sep 10, 2003 | 5.664 | 5.933 | 5.516 | 5.591 | 222,958 | -0.24(-4.12%) |
Sep 09, 2003 | 5.841 | 6.026 | 5.748 | 5.831 | 176,360 | -0.04(-0.63%) |
Sep 08, 2003 | 6.017 | 6.026 | 5.655 | 5.868 | 169,673 | +0.14(+2.43%) |
Sep 05, 2003 | 5.683 | 5.933 | 5.655 | 5.729 | 302,240 | +0.06(+0.98%) |
Sep 04, 2003 | 5.562 | 5.764 | 5.470 | 5.674 | 279,804 | +0.18(+3.20%) |
Sep 03, 2003 | 5.748 | 5.887 | 5.479 | 5.498 | 367,175 | -0.02(-0.34%) |
Sep 02, 2003 | 5.201 | 5.702 | 5.201 | 5.516 | 304,721 | +0.28(+5.31%) |
Aug 29, 2003 | 5.303 | 5.303 | 5.201 | 5.238 | 65,474 | +0.14(+2.73%) |
Aug 28, 2003 | 5.284 | 5.321 | 5.099 | 5.099 | 112,935 | +0.01(+0.18%) |
Aug 27, 2003 | 5.331 | 5.331 | 5.015 | 5.090 | 126,850 | -0.06(-1.26%) |
Aug 26, 2003 | 4.978 | 5.238 | 4.960 | 5.155 | 236,226 | +0.06(+1.09%) |
Aug 25, 2003 | 5.192 | 5.312 | 4.914 | 5.099 | 163,524 | -0.29(-5.34%) |
Aug 22, 2003 | 5.609 | 5.785 | 5.117 | 5.386 | 207,965 | -0.15(-2.68%) |
Aug 21, 2003 | 5.794 | 5.841 | 5.516 | 5.535 | 147,776 | -0.14(-2.45%) |
Aug 20, 2003 | 5.562 | 5.748 | 5.516 | 5.674 | 184,127 | -0.12(-2.08%) |
Aug 19, 2003 | 5.655 | 5.868 | 5.581 | 5.794 | 325,755 | +0.20(+3.65%) |
Aug 18, 2003 | 5.423 | 5.609 | 5.201 | 5.590 | 182,509 | +0.20(+3.63%) |
Aug 15, 2003 | 5.210 | 5.423 | 5.210 | 5.395 | 40,773 | +0.11(+2.09%) |
Aug 14, 2003 | 5.423 | 5.423 | 5.284 | 5.284 | 57,924 | +0.01(+0.14%) |
Aug 13, 2003 | 5.368 | 5.562 | 5.192 | 5.277 | 175,282 | +0.13(+2.56%) |
Aug 12, 2003 | 5.006 | 5.145 | 4.914 | 5.145 | 111,749 | +0.14(+2.78%) |
Aug 11, 2003 | 5.099 | 5.135 | 4.923 | 5.006 | 141,843 | +0.09(+1.89%) |
Aug 08, 2003 | 4.812 | 5.117 | 4.784 | 4.914 | 236,226 | +0.08(+1.73%) |
Aug 07, 2003 | 4.978 | 5.099 | 4.821 | 4.830 | 237,952 | -0.19(-3.70%) |
Aug 06, 2003 | 5.173 | 5.192 | 4.978 | 5.015 | 151,875 | -0.08(-1.64%) |
Aug 05, 2003 | 5.303 | 5.321 | 4.988 | 5.099 | 295,876 | -0.22(-4.18%) |
Aug 04, 2003 | 5.562 | 5.655 | 5.210 | 5.321 | 282,932 | -0.24(-4.33%) |
Aug 01, 2003 | 5.702 | 5.822 | 5.479 | 5.562 | 39,802 | -0.14(-2.44%) |
Jul 31, 2003 | 5.961 | 5.980 | 5.609 | 5.702 | 185,960 | -0.06(-1.13%) |
Jul 30, 2003 | 5.980 | 5.980 | 5.590 | 5.766 | 345,602 | -0.07(-1.27%) |
Jul 29, 2003 | 6.211 | 6.378 | 5.757 | 5.841 | 384,973 | -0.09(-1.56%) |
Jul 28, 2003 | 6.211 | 6.211 | 5.757 | 5.933 | 389,719 | +0.00(+0.00%) |
Jul 25, 2003 | 6.119 | 6.119 | 5.470 | 5.933 | 477,846 | -0.01(-0.16%) |
Jul 24, 2003 | 6.128 | 6.258 | 5.859 | 5.943 | 740,499 | +0.13(+2.23%) |
Jul 23, 2003 | 6.211 | 6.211 | 5.638 | 5.813 | 293,071 | -0.26(-4.27%) |
Jul 22, 2003 | 6.703 | 6.703 | 5.933 | 6.072 | 563,491 | -0.38(-5.89%) |
Jul 21, 2003 | 6.860 | 6.907 | 6.415 | 6.452 | 257,260 | -0.20(-3.06%) |
Jul 18, 2003 | 6.480 | 6.758 | 6.119 | 6.656 | 371,166 | +0.41(+6.53%) |
Jul 17, 2003 | 6.675 | 6.768 | 6.072 | 6.248 | 383,355 | -0.52(-7.67%) |
Jul 16, 2003 | 7.927 | 8.093 | 6.768 | 6.768 | 528,543 | -1.19(-14.92%) |
Jul 15, 2003 | 8.529 | 8.575 | 7.565 | 7.954 | 540,947 | -0.17(-2.05%) |
Jul 14, 2003 | 8.538 | 8.807 | 8.028 | 8.121 | 602,107 | +0.11(+1.39%) |
Jul 11, 2003 | 7.732 | 8.075 | 7.602 | 8.010 | 555,725 | +0.34(+4.47%) |
Jul 10, 2003 | 8.325 | 9.039 | 7.602 | 7.667 | 1,365,906 | -0.91(-10.59%) |
Jul 09, 2003 | 6.721 | 8.761 | 6.490 | 8.575 | 2,494,723 | +1.65(+23.83%) |
Jul 08, 2003 | 7.046 | 7.370 | 6.777 | 6.925 | 604,157 | +0.00(+0.01%) |
Jul 07, 2003 | 7.166 | 7.370 | 6.814 | 6.924 | 742,441 | +0.30(+4.46%) |
Jul 03, 2003 | 6.276 | 7.083 | 6.184 | 6.629 | 618,503 | +0.28(+4.38%) |
Jul 02, 2003 | 6.258 | 6.953 | 6.221 | 6.350 | 816,437 | +0.33(+5.55%) |