Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.281 | 5.471 | 5.257 | 5.320 | 3,499,359 | +0.04(+0.78%) |
Sep 29, 2003 | 5.180 | 5.292 | 5.153 | 5.279 | 1,857,381 | +0.10(+1.94%) |
Sep 26, 2003 | 5.306 | 5.336 | 5.125 | 5.178 | 2,198,757 | -0.14(-2.59%) |
Sep 25, 2003 | 5.404 | 5.444 | 5.316 | 5.316 | 3,845,589 | -0.10(-1.82%) |
Sep 24, 2003 | 5.228 | 5.434 | 5.286 | 5.414 | 5,230,980 | +0.19(+3.57%) |
Sep 23, 2003 | 5.347 | 5.365 | 5.131 | 5.228 | 2,064,916 | -0.03(-0.64%) |
Sep 22, 2003 | 5.326 | 5.365 | 5.220 | 5.261 | 4,391,719 | +0.02(+0.41%) |
Sep 19, 2003 | 5.257 | 5.286 | 5.037 | 5.239 | 4,770,288 | +0.07(+1.37%) |
Sep 18, 2003 | 5.096 | 5.188 | 4.943 | 5.169 | 6,815,703 | +0.14(+2.85%) |
Sep 17, 2003 | 5.208 | 5.208 | 4.947 | 5.025 | 5,533,175 | -0.13(-2.59%) |
Sep 16, 2003 | 5.188 | 5.237 | 5.135 | 5.159 | 5,106,217 | -0.03(-0.53%) |
Sep 15, 2003 | 5.314 | 5.332 | 5.145 | 5.186 | 3,847,622 | -0.12(-2.26%) |
Sep 12, 2003 | 5.241 | 5.328 | 5.194 | 5.306 | 2,088,295 | +0.03(+0.63%) |
Sep 11, 2003 | 5.214 | 5.326 | 5.174 | 5.273 | 3,385,846 | +0.06(+1.21%) |
Sep 10, 2003 | 5.306 | 5.336 | 5.208 | 5.210 | 3,281,788 | -0.10(-1.85%) |
Sep 09, 2003 | 5.487 | 5.493 | 5.306 | 5.308 | 3,786,815 | -0.19(-3.53%) |
Sep 08, 2003 | 5.420 | 5.536 | 5.408 | 5.502 | 3,762,391 | +0.07(+1.22%) |
Sep 05, 2003 | 5.485 | 5.503 | 5.395 | 5.436 | 2,748,774 | -0.06(-1.07%) |
Sep 04, 2003 | 5.585 | 5.609 | 5.410 | 5.495 | 4,439,662 | -0.11(-2.00%) |
Sep 03, 2003 | 5.713 | 5.713 | 5.573 | 5.607 | 4,468,412 | -0.09(-1.62%) |
Sep 02, 2003 | 5.923 | 5.945 | 5.666 | 5.699 | 4,866,073 | -0.17(-2.82%) |
Aug 29, 2003 | 5.876 | 5.919 | 5.803 | 5.864 | 1,591,917 | -0.03(-0.50%) |
Aug 28, 2003 | 5.719 | 5.908 | 5.601 | 5.894 | 5,177,994 | +0.17(+3.02%) |
Aug 27, 2003 | 5.754 | 5.852 | 5.689 | 5.721 | 2,449,828 | -0.03(-0.51%) |
Aug 26, 2003 | 5.758 | 5.774 | 5.642 | 5.750 | 1,926,991 | -0.02(-0.34%) |
Aug 25, 2003 | 5.770 | 5.807 | 5.727 | 5.770 | 2,090,839 | -0.01(-0.14%) |
Aug 22, 2003 | 5.965 | 5.976 | 5.772 | 5.778 | 2,124,931 | -0.15(-2.49%) |
Aug 21, 2003 | 5.929 | 5.955 | 5.807 | 5.925 | 3,184,090 | +0.03(+0.53%) |
Aug 20, 2003 | 5.880 | 5.925 | 5.811 | 5.894 | 2,669,394 | -0.02(-0.37%) |
Aug 19, 2003 | 5.825 | 5.945 | 5.817 | 5.915 | 4,749,039 | +0.12(+2.07%) |
Aug 18, 2003 | 5.731 | 5.819 | 5.731 | 5.795 | 1,755,765 | +0.08(+1.34%) |
Aug 15, 2003 | 5.711 | 5.833 | 5.648 | 5.719 | 894,038 | -0.00(-0.07%) |
Aug 14, 2003 | 5.776 | 5.864 | 5.638 | 5.723 | 5,696,252 | -0.04(-0.65%) |
Aug 13, 2003 | 5.768 | 5.837 | 5.680 | 5.760 | 3,382,030 | +0.02(+0.34%) |
Aug 12, 2003 | 5.668 | 5.762 | 5.642 | 5.740 | 2,389,276 | +0.07(+1.32%) |
Aug 11, 2003 | 5.640 | 5.713 | 5.619 | 5.666 | 3,119,212 | +0.06(+0.98%) |
Aug 08, 2003 | 5.666 | 5.711 | 5.518 | 5.611 | 2,236,114 | -0.02(-0.38%) |
Aug 07, 2003 | 5.404 | 5.707 | 5.320 | 5.632 | 5,844,580 | +0.23(+4.33%) |
Aug 06, 2003 | 5.414 | 5.471 | 5.336 | 5.399 | 3,576,917 | +0.02(+0.40%) |
Aug 05, 2003 | 5.404 | 5.483 | 5.349 | 5.377 | 2,977,499 | -0.01(-0.18%) |
Aug 04, 2003 | 5.493 | 5.514 | 5.330 | 5.387 | 2,391,311 | -0.11(-1.93%) |
Aug 01, 2003 | 5.430 | 5.524 | 5.379 | 5.493 | 2,643,698 | +0.07(+1.27%) |
Jul 31, 2003 | 5.477 | 5.542 | 5.365 | 5.424 | 4,877,522 | +0.10(+1.88%) |
Jul 30, 2003 | 5.261 | 5.369 | 5.066 | 5.324 | 4,460,779 | +0.03(+0.52%) |
Jul 29, 2003 | 5.418 | 5.428 | 5.167 | 5.296 | 9,363,235 | -0.15(-2.71%) |
Jul 28, 2003 | 5.591 | 5.670 | 5.434 | 5.444 | 4,594,350 | -0.20(-3.59%) |
Jul 25, 2003 | 5.591 | 5.650 | 5.534 | 5.646 | 2,424,640 | +0.05(+0.84%) |
Jul 24, 2003 | 5.695 | 5.768 | 5.583 | 5.599 | 3,865,177 | -0.06(-0.97%) |
Jul 23, 2003 | 5.917 | 6.057 | 5.406 | 5.654 | 12,802,001 | +0.01(+0.24%) |
Jul 22, 2003 | 5.807 | 5.833 | 5.621 | 5.640 | 2,840,875 | -0.14(-2.45%) |
Jul 21, 2003 | 5.972 | 6.039 | 5.770 | 5.782 | 3,969,490 | -0.18(-3.06%) |
Jul 18, 2003 | 5.689 | 5.994 | 5.677 | 5.965 | 5,831,095 | +0.27(+4.80%) |
Jul 17, 2003 | 5.556 | 5.709 | 5.479 | 5.691 | 4,628,952 | +0.18(+3.28%) |
Jul 16, 2003 | 5.621 | 5.654 | 5.452 | 5.511 | 4,542,448 | -0.07(-1.23%) |
Jul 15, 2003 | 5.739 | 5.774 | 5.548 | 5.579 | 5,571,076 | -0.11(-2.00%) |
Jul 14, 2003 | 5.880 | 5.909 | 5.685 | 5.693 | 4,972,421 | -0.16(-2.79%) |
Jul 11, 2003 | 5.933 | 5.945 | 5.739 | 5.856 | 5,521,973 | -0.04(-0.67%) |
Jul 10, 2003 | 6.200 | 6.220 | 5.839 | 5.896 | 6,224,686 | -0.29(-4.64%) |
Jul 09, 2003 | 6.102 | 6.297 | 6.102 | 6.183 | 3,576,663 | +0.07(+1.19%) |
Jul 08, 2003 | 6.051 | 6.153 | 5.988 | 6.110 | 3,348,701 | +0.03(+0.52%) |
Jul 07, 2003 | 6.232 | 6.234 | 6.018 | 6.078 | 3,073,671 | -0.15(-2.43%) |
Jul 03, 2003 | 6.149 | 6.344 | 6.122 | 6.230 | 2,766,329 | +0.02(+0.35%) |
Jul 02, 2003 | 6.191 | 6.249 | 6.114 | 6.208 | 4,365,986 | +0.01(+0.09%) |