Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.142 | 5.196 | 4.988 | 5.155 | 1,188,776 | +0.03(+0.62%) |
Sep 29, 2003 | 5.260 | 5.328 | 4.933 | 5.124 | 1,440,424 | -0.03(-0.53%) |
Sep 26, 2003 | 5.278 | 5.291 | 5.010 | 5.151 | 1,205,569 | -0.18(-3.40%) |
Sep 25, 2003 | 5.486 | 5.527 | 5.065 | 5.332 | 1,639,119 | -0.18(-3.29%) |
Sep 24, 2003 | 5.840 | 5.831 | 5.514 | 5.514 | 889,450 | -0.33(-5.59%) |
Sep 23, 2003 | 5.713 | 5.885 | 5.618 | 5.840 | 851,134 | +0.25(+4.46%) |
Sep 22, 2003 | 5.745 | 5.758 | 5.550 | 5.591 | 659,949 | -0.23(-3.97%) |
Sep 19, 2003 | 5.944 | 5.962 | 5.767 | 5.822 | 801,941 | -0.07(-1.23%) |
Sep 18, 2003 | 5.731 | 5.922 | 5.686 | 5.894 | 1,052,457 | +0.16(+2.77%) |
Sep 17, 2003 | 5.668 | 5.777 | 5.582 | 5.736 | 1,167,502 | +0.08(+1.36%) |
Sep 16, 2003 | 5.518 | 5.668 | 5.504 | 5.659 | 1,343,101 | +0.17(+3.14%) |
Sep 15, 2003 | 5.595 | 5.604 | 5.486 | 5.486 | 1,095,905 | -0.10(-1.71%) |
Sep 12, 2003 | 5.686 | 5.686 | 5.559 | 5.582 | 1,186,551 | -0.10(-1.83%) |
Sep 11, 2003 | 5.749 | 5.835 | 5.568 | 5.686 | 935,787 | -0.05(-0.95%) |
Sep 10, 2003 | 6.098 | 6.144 | 5.722 | 5.740 | 1,334,760 | -0.36(-5.94%) |
Sep 09, 2003 | 5.808 | 6.189 | 5.772 | 6.103 | 1,778,283 | +0.42(+7.34%) |
Sep 08, 2003 | 5.504 | 5.758 | 5.446 | 5.686 | 2,222,468 | +0.24(+4.33%) |
Sep 05, 2003 | 5.636 | 5.636 | 5.405 | 5.450 | 1,359,461 | -0.15(-2.59%) |
Sep 04, 2003 | 5.695 | 5.695 | 5.582 | 5.595 | 954,534 | -0.09(-1.52%) |
Sep 03, 2003 | 5.681 | 5.849 | 5.595 | 5.681 | 670,247 | -0.02(-0.32%) |
Sep 02, 2003 | 5.704 | 5.777 | 5.554 | 5.699 | 1,176,847 | +0.02(+0.40%) |
Aug 29, 2003 | 5.708 | 5.872 | 5.668 | 5.677 | 494,690 | -0.06(-1.11%) |
Aug 28, 2003 | 5.736 | 5.781 | 5.645 | 5.740 | 888,149 | +0.06(+1.04%) |
Aug 27, 2003 | 5.663 | 5.863 | 5.640 | 5.681 | 2,572,699 | +0.08(+1.38%) |
Aug 26, 2003 | 6.117 | 6.248 | 5.373 | 5.604 | 4,704,301 | -0.91(-13.99%) |
Aug 25, 2003 | 6.511 | 6.643 | 6.348 | 6.516 | 367,213 | +0.01(+0.14%) |
Aug 22, 2003 | 6.751 | 6.801 | 6.502 | 6.506 | 514,980 | -0.22(-3.30%) |
Aug 21, 2003 | 6.801 | 6.869 | 6.652 | 6.729 | 751,409 | -0.01(-0.20%) |
Aug 20, 2003 | 6.769 | 6.806 | 6.620 | 6.742 | 441,538 | -0.03(-0.47%) |
Aug 19, 2003 | 6.711 | 6.815 | 6.615 | 6.774 | 491,161 | +0.02(+0.34%) |
Aug 18, 2003 | 6.271 | 6.801 | 6.266 | 6.751 | 641,796 | +0.45(+7.20%) |
Aug 15, 2003 | 6.407 | 6.470 | 6.266 | 6.298 | 183,275 | -0.15(-2.32%) |
Aug 14, 2003 | 6.280 | 6.457 | 6.225 | 6.448 | 269,951 | +0.16(+2.52%) |
Aug 13, 2003 | 6.502 | 6.511 | 6.289 | 6.289 | 422,571 | -0.17(-2.67%) |
Aug 12, 2003 | 6.053 | 6.488 | 6.021 | 6.461 | 894,765 | +0.44(+7.38%) |
Aug 11, 2003 | 5.858 | 6.144 | 5.826 | 6.017 | 441,538 | +0.18(+3.03%) |
Aug 08, 2003 | 6.076 | 6.153 | 5.817 | 5.840 | 357,288 | -0.21(-3.52%) |
Aug 07, 2003 | 5.894 | 6.248 | 5.758 | 6.053 | 685,023 | +0.14(+2.38%) |
Aug 06, 2003 | 6.103 | 6.103 | 5.686 | 5.913 | 1,268,816 | -0.21(-3.48%) |
Aug 05, 2003 | 7.159 | 7.164 | 6.107 | 6.126 | 1,903,334 | -0.45(-6.83%) |
Aug 04, 2003 | 6.620 | 6.683 | 6.293 | 6.575 | 827,718 | -0.09(-1.29%) |
Aug 01, 2003 | 6.856 | 6.901 | 6.652 | 6.661 | 473,958 | -0.23(-3.29%) |
Jul 31, 2003 | 6.838 | 6.942 | 6.819 | 6.887 | 664,954 | +0.00(+0.07%) |
Jul 30, 2003 | 7.001 | 7.073 | 6.801 | 6.883 | 439,332 | -0.19(-2.63%) |
Jul 29, 2003 | 7.037 | 7.159 | 6.801 | 7.069 | 446,610 | +0.02(+0.32%) |
Jul 28, 2003 | 6.665 | 7.246 | 6.643 | 7.046 | 733,985 | +0.38(+5.64%) |
Jul 25, 2003 | 6.493 | 6.697 | 6.402 | 6.670 | 353,980 | +0.18(+2.72%) |
Jul 24, 2003 | 6.688 | 6.978 | 6.461 | 6.493 | 408,456 | -0.24(-3.57%) |
Jul 23, 2003 | 6.756 | 6.874 | 6.479 | 6.733 | 220,769 | -0.00(-0.07%) |
Jul 22, 2003 | 6.656 | 6.779 | 6.552 | 6.738 | 311,855 | +0.09(+1.36%) |
Jul 21, 2003 | 6.810 | 6.810 | 6.534 | 6.647 | 562,840 | -0.18(-2.66%) |
Jul 18, 2003 | 6.806 | 6.933 | 6.720 | 6.828 | 326,632 | +0.03(+0.40%) |
Jul 17, 2003 | 7.010 | 7.042 | 6.738 | 6.801 | 676,863 | -0.23(-3.23%) |
Jul 16, 2003 | 7.223 | 7.255 | 7.019 | 7.028 | 303,254 | -0.16(-2.21%) |
Jul 15, 2003 | 7.309 | 7.345 | 7.032 | 7.187 | 632,753 | -0.10(-1.31%) |
Jul 14, 2003 | 7.391 | 7.481 | 7.209 | 7.282 | 773,243 | +0.08(+1.13%) |
Jul 11, 2003 | 7.019 | 7.291 | 7.032 | 7.200 | 411,784 | +0.17(+2.45%) |
Jul 10, 2003 | 7.255 | 7.323 | 6.964 | 7.028 | 651,059 | -0.15(-2.02%) |
Jul 09, 2003 | 7.010 | 7.173 | 6.892 | 7.173 | 816,691 | +0.15(+2.13%) |
Jul 08, 2003 | 6.697 | 7.105 | 6.688 | 7.023 | 1,070,322 | +0.25(+3.75%) |
Jul 07, 2003 | 6.502 | 6.801 | 6.416 | 6.769 | 1,037,681 | +0.33(+5.14%) |
Jul 03, 2003 | 6.352 | 6.484 | 6.348 | 6.438 | 439,112 | -0.00(-0.07%) |
Jul 02, 2003 | 6.026 | 6.466 | 6.021 | 6.443 | 1,416,157 | +0.42(+6.92%) |