Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.282 | 5.473 | 5.258 | 5.321 | 3,498,444 | +0.04(+0.78%) |
Sep 29, 2003 | 5.182 | 5.294 | 5.154 | 5.280 | 1,856,895 | +0.10(+1.94%) |
Sep 26, 2003 | 5.308 | 5.337 | 5.127 | 5.180 | 2,198,182 | -0.14(-2.59%) |
Sep 25, 2003 | 5.406 | 5.445 | 5.317 | 5.317 | 3,844,583 | -0.10(-1.81%) |
Sep 24, 2003 | 5.229 | 5.435 | 5.288 | 5.416 | 5,229,612 | +0.19(+3.57%) |
Sep 23, 2003 | 5.349 | 5.367 | 5.133 | 5.229 | 2,064,375 | -0.03(-0.63%) |
Sep 22, 2003 | 5.327 | 5.367 | 5.221 | 5.262 | 4,390,570 | +0.02(+0.41%) |
Sep 19, 2003 | 5.258 | 5.288 | 5.038 | 5.241 | 4,769,040 | +0.07(+1.37%) |
Sep 18, 2003 | 5.097 | 5.190 | 4.944 | 5.170 | 6,813,920 | +0.14(+2.85%) |
Sep 17, 2003 | 5.209 | 5.209 | 4.948 | 5.026 | 5,531,727 | -0.13(-2.59%) |
Sep 16, 2003 | 5.190 | 5.239 | 5.137 | 5.160 | 5,104,881 | -0.03(-0.53%) |
Sep 15, 2003 | 5.315 | 5.333 | 5.146 | 5.188 | 3,846,615 | -0.12(-2.26%) |
Sep 12, 2003 | 5.243 | 5.329 | 5.195 | 5.308 | 2,087,748 | +0.03(+0.63%) |
Sep 11, 2003 | 5.215 | 5.327 | 5.176 | 5.274 | 3,384,961 | +0.06(+1.21%) |
Sep 10, 2003 | 5.308 | 5.337 | 5.209 | 5.211 | 3,280,929 | -0.10(-1.85%) |
Sep 09, 2003 | 5.488 | 5.494 | 5.308 | 5.309 | 3,785,825 | -0.19(-3.53%) |
Sep 08, 2003 | 5.422 | 5.538 | 5.410 | 5.504 | 3,761,406 | +0.07(+1.22%) |
Sep 05, 2003 | 5.486 | 5.504 | 5.396 | 5.437 | 2,748,055 | -0.06(-1.07%) |
Sep 04, 2003 | 5.587 | 5.610 | 5.412 | 5.496 | 4,438,500 | -0.11(-2.00%) |
Sep 03, 2003 | 5.714 | 5.714 | 5.575 | 5.608 | 4,467,243 | -0.09(-1.62%) |
Sep 02, 2003 | 5.925 | 5.946 | 5.667 | 5.701 | 4,864,800 | -0.17(-2.81%) |
Aug 29, 2003 | 5.878 | 5.921 | 5.805 | 5.866 | 1,591,501 | -0.03(-0.50%) |
Aug 28, 2003 | 5.720 | 5.909 | 5.602 | 5.895 | 5,176,640 | +0.17(+3.02%) |
Aug 27, 2003 | 5.756 | 5.854 | 5.691 | 5.722 | 2,449,187 | -0.03(-0.51%) |
Aug 26, 2003 | 5.760 | 5.775 | 5.644 | 5.752 | 1,926,487 | -0.02(-0.34%) |
Aug 25, 2003 | 5.771 | 5.809 | 5.728 | 5.771 | 2,090,292 | -0.01(-0.14%) |
Aug 22, 2003 | 5.966 | 5.978 | 5.773 | 5.779 | 2,124,375 | -0.15(-2.49%) |
Aug 21, 2003 | 5.931 | 5.956 | 5.809 | 5.927 | 3,183,257 | +0.03(+0.53%) |
Aug 20, 2003 | 5.882 | 5.927 | 5.813 | 5.895 | 2,668,696 | -0.02(-0.37%) |
Aug 19, 2003 | 5.826 | 5.946 | 5.819 | 5.917 | 4,747,797 | +0.12(+2.07%) |
Aug 18, 2003 | 5.732 | 5.821 | 5.732 | 5.797 | 1,755,306 | +0.08(+1.34%) |
Aug 15, 2003 | 5.712 | 5.834 | 5.650 | 5.720 | 893,804 | -0.00(-0.07%) |
Aug 14, 2003 | 5.777 | 5.866 | 5.640 | 5.724 | 5,694,761 | -0.04(-0.65%) |
Aug 13, 2003 | 5.769 | 5.838 | 5.681 | 5.762 | 3,381,145 | +0.02(+0.34%) |
Aug 12, 2003 | 5.669 | 5.764 | 5.644 | 5.742 | 2,388,651 | +0.07(+1.32%) |
Aug 11, 2003 | 5.642 | 5.714 | 5.620 | 5.667 | 3,118,396 | +0.06(+0.98%) |
Aug 08, 2003 | 5.667 | 5.712 | 5.520 | 5.612 | 2,235,529 | -0.02(-0.38%) |
Aug 07, 2003 | 5.406 | 5.709 | 5.321 | 5.634 | 5,843,051 | +0.23(+4.33%) |
Aug 06, 2003 | 5.416 | 5.473 | 5.337 | 5.400 | 3,575,981 | +0.02(+0.40%) |
Aug 05, 2003 | 5.406 | 5.484 | 5.351 | 5.378 | 2,976,720 | -0.01(-0.18%) |
Aug 04, 2003 | 5.494 | 5.516 | 5.331 | 5.388 | 2,390,685 | -0.11(-1.93%) |
Aug 01, 2003 | 5.431 | 5.526 | 5.380 | 5.494 | 2,643,006 | +0.07(+1.27%) |
Jul 31, 2003 | 5.479 | 5.543 | 5.367 | 5.425 | 4,876,246 | +0.10(+1.88%) |
Jul 30, 2003 | 5.262 | 5.370 | 5.068 | 5.325 | 4,459,612 | +0.03(+0.52%) |
Jul 29, 2003 | 5.420 | 5.429 | 5.168 | 5.298 | 9,360,785 | -0.15(-2.71%) |
Jul 28, 2003 | 5.593 | 5.671 | 5.435 | 5.445 | 4,593,149 | -0.20(-3.59%) |
Jul 25, 2003 | 5.593 | 5.652 | 5.536 | 5.648 | 2,424,006 | +0.05(+0.84%) |
Jul 24, 2003 | 5.697 | 5.769 | 5.585 | 5.600 | 3,864,166 | -0.06(-0.97%) |
Jul 23, 2003 | 5.919 | 6.058 | 5.408 | 5.655 | 12,798,652 | +0.01(+0.24%) |
Jul 22, 2003 | 5.809 | 5.834 | 5.622 | 5.642 | 2,840,131 | -0.14(-2.45%) |
Jul 21, 2003 | 5.974 | 6.041 | 5.771 | 5.783 | 3,968,452 | -0.18(-3.06%) |
Jul 18, 2003 | 5.691 | 5.996 | 5.678 | 5.966 | 5,829,570 | +0.27(+4.80%) |
Jul 17, 2003 | 5.557 | 5.711 | 5.481 | 5.693 | 4,627,741 | +0.18(+3.28%) |
Jul 16, 2003 | 5.622 | 5.655 | 5.453 | 5.512 | 4,541,260 | -0.07(-1.23%) |
Jul 15, 2003 | 5.740 | 5.775 | 5.549 | 5.581 | 5,569,619 | -0.11(-2.00%) |
Jul 14, 2003 | 5.882 | 5.911 | 5.687 | 5.695 | 4,971,121 | -0.16(-2.79%) |
Jul 11, 2003 | 5.935 | 5.946 | 5.740 | 5.858 | 5,520,528 | -0.04(-0.67%) |
Jul 10, 2003 | 6.202 | 6.222 | 5.840 | 5.897 | 6,223,058 | -0.29(-4.64%) |
Jul 09, 2003 | 6.104 | 6.298 | 6.104 | 6.184 | 3,575,727 | +0.07(+1.19%) |
Jul 08, 2003 | 6.053 | 6.155 | 5.990 | 6.112 | 3,347,825 | +0.03(+0.52%) |
Jul 07, 2003 | 6.233 | 6.235 | 6.019 | 6.080 | 3,072,867 | -0.15(-2.43%) |
Jul 03, 2003 | 6.151 | 6.345 | 6.123 | 6.231 | 2,765,605 | +0.02(+0.35%) |
Jul 02, 2003 | 6.192 | 6.251 | 6.115 | 6.210 | 4,364,844 | +0.01(+0.10%) |