Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.704 | 5.720 | 5.680 | 5.680 | 4,313 | -0.02(-0.28%) |
Sep 29, 2003 | 5.720 | 5.745 | 5.688 | 5.696 | 5,915 | -0.06(-1.13%) |
Sep 26, 2003 | 5.688 | 5.761 | 5.688 | 5.761 | 7,148 | +0.07(+1.28%) |
Sep 25, 2003 | 5.688 | 5.688 | 5.688 | 5.688 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 5.688 | 5.688 | 5.688 | 5.688 | 739 | -0.02(-0.43%) |
Sep 23, 2003 | 5.712 | 5.712 | 5.688 | 5.712 | 2,095 | -0.05(-0.85%) |
Sep 22, 2003 | 5.688 | 5.761 | 5.680 | 5.761 | 3,081 | -0.04(-0.69%) |
Sep 19, 2003 | 5.761 | 5.801 | 5.761 | 5.801 | 1,355 | -0.00(-0.01%) |
Sep 18, 2003 | 5.801 | 5.801 | 5.801 | 5.801 | 246 | -0.03(-0.56%) |
Sep 17, 2003 | 5.834 | 5.834 | 5.834 | 5.834 | 123 | +0.00(+0.00%) |
Sep 16, 2003 | 5.834 | 5.834 | 5.834 | 5.834 | 369 | +0.00(+0.01%) |
Sep 15, 2003 | 5.842 | 5.842 | 5.761 | 5.833 | 1,355 | -0.01(-0.15%) |
Sep 12, 2003 | 5.688 | 5.842 | 5.638 | 5.842 | 10,845 | +0.28(+5.11%) |
Sep 11, 2003 | 5.436 | 5.955 | 5.363 | 5.558 | 21,445 | +0.15(+2.70%) |
Sep 10, 2003 | 5.412 | 5.436 | 5.412 | 5.412 | 2,218 | +0.05(+0.91%) |
Sep 09, 2003 | 5.363 | 5.363 | 5.363 | 5.363 | 616 | -0.07(-1.34%) |
Sep 08, 2003 | 5.323 | 5.436 | 5.323 | 5.436 | 2,588 | +0.02(+0.45%) |
Sep 05, 2003 | 5.405 | 5.412 | 5.306 | 5.412 | 2,711 | +0.04(+0.76%) |
Sep 04, 2003 | 5.428 | 5.469 | 5.282 | 5.371 | 4,806 | +0.06(+1.22%) |
Sep 03, 2003 | 5.355 | 5.355 | 5.274 | 5.306 | 3,697 | +0.03(+0.62%) |
Sep 02, 2003 | 5.371 | 5.371 | 5.274 | 5.274 | 2,588 | +0.00(+0.00%) |
Aug 29, 2003 | 5.274 | 5.274 | 5.274 | 5.274 | 2,218 | +0.00(+0.00%) |
Aug 28, 2003 | 5.282 | 5.282 | 5.274 | 5.274 | 5,053 | -0.01(-0.15%) |
Aug 27, 2003 | 5.282 | 5.305 | 5.274 | 5.282 | 1,725 | +0.01(+0.15%) |
Aug 26, 2003 | 5.347 | 5.347 | 5.274 | 5.274 | 2,464 | -0.07(-1.38%) |
Aug 25, 2003 | 5.412 | 5.412 | 5.348 | 5.348 | 246 | -0.12(-2.21%) |
Aug 22, 2003 | 5.477 | 5.477 | 5.469 | 5.469 | 3,697 | +0.00(+0.00%) |
Aug 21, 2003 | 5.388 | 5.469 | 5.388 | 5.469 | 3,204 | +0.09(+1.66%) |
Aug 20, 2003 | 5.347 | 5.388 | 5.347 | 5.379 | 5,053 | +0.05(+0.91%) |
Aug 19, 2003 | 5.331 | 5.331 | 5.331 | 5.331 | 0 | +0.00(+0.00%) |
Aug 18, 2003 | 5.315 | 5.444 | 5.315 | 5.331 | 9,120 | +0.06(+1.08%) |
Aug 15, 2003 | 5.331 | 5.331 | 5.274 | 5.274 | 2,711 | +0.00(+0.00%) |
Aug 14, 2003 | 5.274 | 5.274 | 5.274 | 5.274 | 4,436 | +0.00(+0.00%) |
Aug 13, 2003 | 5.274 | 5.298 | 5.274 | 5.274 | 5,176 | +0.00(+0.00%) |
Aug 12, 2003 | 5.306 | 5.306 | 5.274 | 5.274 | 3,327 | -0.03(-0.61%) |
Aug 11, 2003 | 5.306 | 5.306 | 5.306 | 5.306 | 0 | +0.00(+0.00%) |
Aug 08, 2003 | 5.306 | 5.306 | 5.306 | 5.306 | 123 | -0.01(-0.15%) |
Aug 07, 2003 | 5.461 | 5.461 | 5.315 | 5.315 | 3,820 | +0.02(+0.46%) |
Aug 06, 2003 | 5.355 | 5.574 | 5.290 | 5.290 | 13,680 | -0.15(-2.69%) |
Aug 05, 2003 | 5.436 | 5.436 | 5.436 | 5.436 | 0 | +0.00(+0.00%) |
Aug 04, 2003 | 5.436 | 5.436 | 5.436 | 5.436 | 0 | +0.00(+0.00%) |
Aug 01, 2003 | 5.420 | 5.436 | 5.420 | 5.436 | 2,588 | +0.16(+3.08%) |
Jul 31, 2003 | 5.274 | 5.274 | 5.274 | 5.274 | 7,394 | +0.00(+0.00%) |
Jul 30, 2003 | 5.347 | 5.347 | 5.274 | 5.274 | 1,355 | +0.00(+0.00%) |
Jul 29, 2003 | 5.233 | 5.274 | 5.233 | 5.274 | 3,697 | -0.04(-0.76%) |
Jul 28, 2003 | 5.274 | 5.315 | 5.274 | 5.315 | 6,778 | +0.02(+0.31%) |
Jul 25, 2003 | 5.298 | 5.298 | 5.298 | 5.298 | 2,711 | +0.02(+0.46%) |
Jul 24, 2003 | 5.274 | 5.315 | 5.274 | 5.274 | 1,355 | +0.08(+1.56%) |
Jul 23, 2003 | 5.233 | 5.233 | 5.193 | 5.193 | 3,820 | +0.00(+0.00%) |
Jul 22, 2003 | 5.217 | 5.217 | 5.193 | 5.193 | 985 | -0.08(-1.54%) |
Jul 21, 2003 | 5.274 | 5.274 | 5.274 | 5.274 | 739 | +0.08(+1.56%) |
Jul 18, 2003 | 5.217 | 5.217 | 5.193 | 5.193 | 1,602 | +0.00(+0.00%) |
Jul 17, 2003 | 5.274 | 5.274 | 5.193 | 5.193 | 2,588 | +0.00(+0.00%) |
Jul 16, 2003 | 5.217 | 5.217 | 5.193 | 5.193 | 492 | -0.08(-1.54%) |
Jul 15, 2003 | 5.274 | 5.274 | 5.274 | 5.274 | 0 | +0.00(+0.00%) |
Jul 14, 2003 | 5.266 | 5.274 | 5.193 | 5.274 | 1,725 | +0.23(+4.48%) |
Jul 11, 2003 | 5.193 | 5.258 | 5.047 | 5.048 | 3,450 | -0.34(-6.31%) |
Jul 10, 2003 | 5.193 | 5.388 | 5.193 | 5.388 | 5,792 | +0.20(+3.91%) |
Jul 09, 2003 | 4.949 | 5.265 | 4.949 | 5.185 | 10,599 | +0.24(+4.75%) |
Jul 08, 2003 | 4.868 | 4.949 | 4.868 | 4.949 | 4,929 | +0.08(+1.67%) |
Jul 07, 2003 | 4.828 | 4.868 | 4.787 | 4.868 | 4,313 | -0.04(-0.83%) |
Jul 03, 2003 | 4.909 | 4.909 | 4.909 | 4.909 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 4.787 | 4.909 | 4.787 | 4.909 | 1,971 | -0.11(-2.10%) |