Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.900 | 5.940 | 5.540 | 5.650 | 45,380 | -0.22(-3.75%) |
Sep 29, 2003 | 5.990 | 6.010 | 5.830 | 5.870 | 10,400 | -0.03(-0.49%) |
Sep 26, 2003 | 6.220 | 6.450 | 5.780 | 5.899 | 64,125 | -0.30(-4.85%) |
Sep 25, 2003 | 6.500 | 6.540 | 6.120 | 6.200 | 48,010 | -0.35(-5.34%) |
Sep 24, 2003 | 6.470 | 6.650 | 6.450 | 6.550 | 56,625 | +0.08(+1.24%) |
Sep 23, 2003 | 6.450 | 6.570 | 6.400 | 6.470 | 24,300 | +0.02(+0.31%) |
Sep 22, 2003 | 6.610 | 6.730 | 6.420 | 6.450 | 16,200 | -0.15(-2.27%) |
Sep 19, 2003 | 6.730 | 6.750 | 6.420 | 6.600 | 52,295 | +0.09(+1.38%) |
Sep 18, 2003 | 6.340 | 6.720 | 6.340 | 6.510 | 79,100 | +0.18(+2.84%) |
Sep 17, 2003 | 6.150 | 6.490 | 6.090 | 6.330 | 58,850 | +0.18(+2.93%) |
Sep 16, 2003 | 5.660 | 6.260 | 5.600 | 6.150 | 117,168 | +0.50(+8.85%) |
Sep 15, 2003 | 5.360 | 5.670 | 5.150 | 5.650 | 70,000 | +0.24(+4.44%) |
Sep 12, 2003 | 5.050 | 5.410 | 5.050 | 5.410 | 28,000 | +0.39(+7.77%) |
Sep 11, 2003 | 5.040 | 5.160 | 4.790 | 5.020 | 20,700 | -0.02(-0.40%) |
Sep 10, 2003 | 5.050 | 5.110 | 4.970 | 5.040 | 34,600 | -0.04(-0.79%) |
Sep 09, 2003 | 5.150 | 5.180 | 5.000 | 5.080 | 34,400 | -0.07(-1.36%) |
Sep 08, 2003 | 5.330 | 5.330 | 5.110 | 5.150 | 25,000 | -0.19(-3.56%) |
Sep 05, 2003 | 5.360 | 5.400 | 5.200 | 5.340 | 9,100 | +0.02(+0.38%) |
Sep 04, 2003 | 5.460 | 5.460 | 5.170 | 5.320 | 19,800 | -0.08(-1.48%) |
Sep 03, 2003 | 5.300 | 5.470 | 5.110 | 5.400 | 33,300 | +0.15(+2.86%) |
Sep 02, 2003 | 5.480 | 5.480 | 5.210 | 5.250 | 28,700 | -0.20(-3.67%) |
Aug 29, 2003 | 5.470 | 5.470 | 5.350 | 5.450 | 18,900 | +0.05(+0.93%) |
Aug 28, 2003 | 5.350 | 5.460 | 5.250 | 5.400 | 20,700 | +0.05(+0.93%) |
Aug 27, 2003 | 5.061 | 5.440 | 5.050 | 5.350 | 39,600 | +0.34(+6.79%) |
Aug 26, 2003 | 5.000 | 5.140 | 4.950 | 5.010 | 23,700 | -0.02(-0.40%) |
Aug 25, 2003 | 4.850 | 5.030 | 4.820 | 5.030 | 16,200 | +0.14(+2.86%) |
Aug 22, 2003 | 4.900 | 4.950 | 4.801 | 4.890 | 1,600 | +0.04(+0.82%) |
Aug 21, 2003 | 4.920 | 4.940 | 4.630 | 4.850 | 26,200 | -0.05(-1.02%) |
Aug 20, 2003 | 4.890 | 4.980 | 4.810 | 4.900 | 6,300 | -0.03(-0.63%) |
Aug 19, 2003 | 5.016 | 5.040 | 4.900 | 4.931 | 24,400 | -0.11(-2.18%) |
Aug 18, 2003 | 4.860 | 5.180 | 4.860 | 5.041 | 84,800 | +0.12(+2.46%) |
Aug 15, 2003 | 4.500 | 5.000 | 4.500 | 4.920 | 39,500 | +0.29(+6.26%) |
Aug 14, 2003 | 4.440 | 4.640 | 4.300 | 4.630 | 35,700 | +0.21(+4.75%) |
Aug 13, 2003 | 4.250 | 4.440 | 4.190 | 4.420 | 57,700 | +0.21(+4.99%) |
Aug 12, 2003 | 4.290 | 4.340 | 4.030 | 4.210 | 38,800 | -0.10(-2.32%) |
Aug 11, 2003 | 4.400 | 4.440 | 4.120 | 4.310 | 32,900 | -0.13(-2.93%) |
Aug 08, 2003 | 4.345 | 4.480 | 4.190 | 4.440 | 22,800 | +0.10(+2.30%) |
Aug 07, 2003 | 4.420 | 4.420 | 4.310 | 4.340 | 10,700 | -0.08(-1.81%) |
Aug 06, 2003 | 4.170 | 4.420 | 4.100 | 4.420 | 66,500 | +0.32(+7.80%) |
Aug 05, 2003 | 4.220 | 4.400 | 4.080 | 4.100 | 46,200 | -0.12(-2.84%) |
Aug 04, 2003 | 4.380 | 4.380 | 4.110 | 4.220 | 26,700 | -0.16(-3.65%) |
Aug 01, 2003 | 4.300 | 4.350 | 4.280 | 4.380 | 20,000 | +0.07(+1.65%) |
Jul 31, 2003 | 4.000 | 4.470 | 3.900 | 4.309 | 113,500 | +0.32(+7.99%) |
Jul 30, 2003 | 3.990 | 4.100 | 3.880 | 3.990 | 17,300 | +0.02(+0.50%) |
Jul 29, 2003 | 4.110 | 4.110 | 3.950 | 3.970 | 27,600 | -0.09(-2.12%) |
Jul 28, 2003 | 3.950 | 4.110 | 3.808 | 4.056 | 21,400 | +0.19(+4.81%) |
Jul 25, 2003 | 3.930 | 3.940 | 3.700 | 3.870 | 27,700 | +0.04(+1.04%) |
Jul 24, 2003 | 3.910 | 4.110 | 3.640 | 3.830 | 31,700 | -0.04(-1.03%) |
Jul 23, 2003 | 4.020 | 4.040 | 3.800 | 3.870 | 45,900 | -0.11(-2.76%) |
Jul 22, 2003 | 4.110 | 4.110 | 3.930 | 3.980 | 29,600 | -0.07(-1.73%) |
Jul 21, 2003 | 3.900 | 4.100 | 3.800 | 4.050 | 110,000 | +0.20(+5.19%) |
Jul 18, 2003 | 3.800 | 3.850 | 3.600 | 3.850 | 71,500 | +0.19(+5.19%) |
Jul 17, 2003 | 3.780 | 3.780 | 3.600 | 3.660 | 30,200 | -0.08(-2.14%) |
Jul 16, 2003 | 3.780 | 3.830 | 3.700 | 3.740 | 38,700 | -0.03(-0.80%) |
Jul 15, 2003 | 3.750 | 3.850 | 3.700 | 3.770 | 27,400 | +0.02(+0.53%) |
Jul 14, 2003 | 3.680 | 3.880 | 3.650 | 3.750 | 30,400 | +0.12(+3.31%) |
Jul 11, 2003 | 3.640 | 3.730 | 3.510 | 3.630 | 16,400 | +0.08(+2.25%) |
Jul 10, 2003 | 3.690 | 3.700 | 3.490 | 3.550 | 47,800 | -0.11(-3.01%) |
Jul 09, 2003 | 3.780 | 3.800 | 3.600 | 3.660 | 29,300 | -0.08(-2.14%) |
Jul 08, 2003 | 3.370 | 3.740 | 3.210 | 3.740 | 73,500 | +0.31(+9.04%) |
Jul 07, 2003 | 3.240 | 3.587 | 3.230 | 3.430 | 45,300 | +0.23(+7.15%) |
Jul 03, 2003 | 3.180 | 3.259 | 3.150 | 3.201 | 9,000 | +0.10(+3.26%) |
Jul 02, 2003 | 2.950 | 3.200 | 2.950 | 3.100 | 52,600 | +0.10(+3.33%) |