Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.700 | 5.740 | 5.660 | 5.700 | 472,300 | -0.04(-0.70%) |
Sep 29, 2003 | 5.720 | 5.740 | 5.560 | 5.740 | 972,800 | +0.01(+0.17%) |
Sep 26, 2003 | 5.760 | 5.780 | 5.700 | 5.730 | 534,700 | -0.02(-0.35%) |
Sep 25, 2003 | 5.730 | 5.750 | 5.730 | 5.750 | 678,900 | +0.01(+0.17%) |
Sep 24, 2003 | 5.740 | 5.750 | 5.720 | 5.740 | 755,000 | +0.00(+0.00%) |
Sep 23, 2003 | 5.700 | 5.740 | 5.700 | 5.740 | 934,300 | +0.04(+0.70%) |
Sep 22, 2003 | 5.600 | 5.700 | 5.600 | 5.700 | 901,800 | +0.10(+1.79%) |
Sep 19, 2003 | 5.580 | 5.600 | 5.570 | 5.600 | 547,100 | +0.03(+0.54%) |
Sep 18, 2003 | 5.600 | 5.600 | 5.560 | 5.570 | 441,000 | -0.01(-0.18%) |
Sep 17, 2003 | 5.580 | 5.590 | 5.550 | 5.580 | 385,600 | +0.01(+0.18%) |
Sep 16, 2003 | 5.540 | 5.580 | 5.510 | 5.570 | 595,700 | +0.02(+0.36%) |
Sep 15, 2003 | 5.480 | 5.580 | 5.480 | 5.550 | 1,035,200 | +0.09(+1.65%) |
Sep 12, 2003 | 5.480 | 5.490 | 5.460 | 5.460 | 397,800 | +0.00(+0.00%) |
Sep 11, 2003 | 5.460 | 5.480 | 5.430 | 5.460 | 359,400 | +0.00(+0.00%) |
Sep 10, 2003 | 5.500 | 5.500 | 5.430 | 5.460 | 479,700 | -0.03(-0.55%) |
Sep 09, 2003 | 5.480 | 5.490 | 5.440 | 5.490 | 550,600 | +0.06(+1.10%) |
Sep 08, 2003 | 5.440 | 5.470 | 5.400 | 5.430 | 570,900 | +0.00(+0.00%) |
Sep 05, 2003 | 5.330 | 5.430 | 5.320 | 5.430 | 628,800 | +0.12(+2.26%) |
Sep 04, 2003 | 5.290 | 5.340 | 5.270 | 5.310 | 396,500 | +0.02(+0.38%) |
Sep 03, 2003 | 5.240 | 5.290 | 5.210 | 5.290 | 570,200 | +0.05(+0.95%) |
Sep 02, 2003 | 5.260 | 5.280 | 5.230 | 5.240 | 533,400 | -0.04(-0.76%) |
Aug 29, 2003 | 5.330 | 5.340 | 5.250 | 5.280 | 578,000 | -0.02(-0.38%) |
Aug 28, 2003 | 5.300 | 5.330 | 5.270 | 5.300 | 394,300 | +0.01(+0.19%) |
Aug 27, 2003 | 5.290 | 5.320 | 5.250 | 5.290 | 516,100 | -0.05(-0.94%) |
Aug 26, 2003 | 5.300 | 5.340 | 5.280 | 5.340 | 386,500 | +0.03(+0.56%) |
Aug 25, 2003 | 5.390 | 5.390 | 5.290 | 5.310 | 465,600 | -0.07(-1.30%) |
Aug 22, 2003 | 5.290 | 5.400 | 5.270 | 5.380 | 494,700 | +0.07(+1.32%) |
Aug 21, 2003 | 5.310 | 5.350 | 5.260 | 5.310 | 755,600 | -0.01(-0.19%) |
Aug 20, 2003 | 5.240 | 5.340 | 5.230 | 5.320 | 811,700 | +0.08(+1.53%) |
Aug 19, 2003 | 5.350 | 5.350 | 5.210 | 5.240 | 929,900 | -0.12(-2.24%) |
Aug 18, 2003 | 5.370 | 5.370 | 5.310 | 5.360 | 641,600 | +0.02(+0.37%) |
Aug 15, 2003 | 5.310 | 5.360 | 5.270 | 5.340 | 171,300 | +0.02(+0.38%) |
Aug 14, 2003 | 5.330 | 5.370 | 5.290 | 5.320 | 420,100 | -0.04(-0.75%) |
Aug 13, 2003 | 5.420 | 5.430 | 5.330 | 5.360 | 572,800 | -0.06(-1.11%) |
Aug 12, 2003 | 5.400 | 5.450 | 5.390 | 5.420 | 521,000 | +0.01(+0.18%) |
Aug 11, 2003 | 5.400 | 5.420 | 5.390 | 5.410 | 422,700 | +0.03(+0.56%) |
Aug 08, 2003 | 5.390 | 5.410 | 5.370 | 5.380 | 368,500 | +0.00(+0.00%) |
Aug 07, 2003 | 5.380 | 5.400 | 5.350 | 5.380 | 356,500 | +0.01(+0.19%) |
Aug 06, 2003 | 5.300 | 5.390 | 5.300 | 5.370 | 705,400 | +0.08(+1.51%) |
Aug 05, 2003 | 5.190 | 5.330 | 5.190 | 5.290 | 926,500 | +0.09(+1.73%) |
Aug 04, 2003 | 5.150 | 5.250 | 5.140 | 5.200 | 648,900 | +0.04(+0.78%) |
Aug 01, 2003 | 5.200 | 5.220 | 5.110 | 5.160 | 1,293,300 | -0.08(-1.53%) |
Jul 31, 2003 | 5.340 | 5.350 | 5.230 | 5.240 | 1,345,000 | -0.13(-2.42%) |
Jul 30, 2003 | 5.370 | 5.420 | 5.310 | 5.370 | 743,300 | -0.10(-1.83%) |
Jul 29, 2003 | 5.590 | 5.590 | 5.440 | 5.470 | 770,800 | -0.10(-1.80%) |
Jul 28, 2003 | 5.590 | 5.590 | 5.520 | 5.570 | 696,400 | +0.00(+0.00%) |
Jul 25, 2003 | 5.520 | 5.570 | 5.510 | 5.570 | 801,100 | +0.08(+1.46%) |
Jul 24, 2003 | 5.360 | 5.500 | 5.350 | 5.490 | 777,400 | +0.14(+2.62%) |
Jul 23, 2003 | 5.370 | 5.420 | 5.330 | 5.350 | 825,900 | +0.02(+0.38%) |
Jul 22, 2003 | 5.350 | 5.380 | 5.310 | 5.330 | 520,000 | -0.03(-0.56%) |
Jul 21, 2003 | 5.340 | 5.430 | 5.300 | 5.360 | 768,400 | +0.06(+1.13%) |
Jul 18, 2003 | 4.950 | 5.300 | 4.940 | 5.300 | 1,684,300 | +0.05(+0.95%) |
Jul 17, 2003 | 5.320 | 5.320 | 5.170 | 5.250 | 1,780,000 | -0.09(-1.69%) |
Jul 16, 2003 | 5.380 | 5.420 | 5.250 | 5.340 | 1,791,700 | -0.11(-2.02%) |
Jul 15, 2003 | 5.600 | 5.600 | 5.440 | 5.450 | 654,800 | -0.14(-2.50%) |
Jul 14, 2003 | 5.450 | 5.620 | 5.430 | 5.590 | 727,200 | +0.12(+2.19%) |
Jul 11, 2003 | 5.460 | 5.490 | 5.430 | 5.470 | 452,100 | -0.01(-0.18%) |
Jul 10, 2003 | 5.500 | 5.500 | 5.430 | 5.480 | 879,300 | -0.05(-0.90%) |
Jul 09, 2003 | 5.520 | 5.560 | 5.510 | 5.530 | 732,400 | -0.03(-0.54%) |
Jul 08, 2003 | 5.600 | 5.640 | 5.540 | 5.560 | 1,170,200 | -0.10(-1.77%) |
Jul 07, 2003 | 5.720 | 5.740 | 5.630 | 5.660 | 766,400 | -0.04(-0.70%) |
Jul 03, 2003 | 5.690 | 5.700 | 5.660 | 5.700 | 336,800 | +0.02(+0.35%) |
Jul 02, 2003 | 5.690 | 5.700 | 5.660 | 5.680 | 570,400 | +0.02(+0.35%) |