Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.425 | 5.425 | 5.231 | 5.320 | 1,373,705 | -0.14(-2.64%) |
Sep 29, 2003 | 5.406 | 5.524 | 5.375 | 5.464 | 1,568,695 | +0.06(+1.07%) |
Sep 26, 2003 | 5.671 | 5.671 | 5.375 | 5.406 | 1,878,542 | -0.27(-4.76%) |
Sep 25, 2003 | 5.855 | 5.855 | 5.666 | 5.676 | 1,264,190 | -0.15(-2.65%) |
Sep 24, 2003 | 5.923 | 5.949 | 5.823 | 5.831 | 2,491,367 | -0.10(-1.64%) |
Sep 23, 2003 | 5.747 | 5.991 | 5.779 | 5.928 | 1,487,417 | +0.18(+3.15%) |
Sep 22, 2003 | 5.800 | 5.807 | 5.737 | 5.747 | 722,721 | -0.10(-1.66%) |
Sep 19, 2003 | 5.726 | 5.857 | 5.726 | 5.844 | 1,733,921 | +0.10(+1.83%) |
Sep 18, 2003 | 5.621 | 5.744 | 5.606 | 5.739 | 617,404 | +0.13(+2.24%) |
Sep 17, 2003 | 5.640 | 5.687 | 5.572 | 5.613 | 487,665 | -0.05(-0.93%) |
Sep 16, 2003 | 5.587 | 5.666 | 5.553 | 5.666 | 602,904 | +0.08(+1.50%) |
Sep 15, 2003 | 5.503 | 5.624 | 5.503 | 5.582 | 1,034,095 | +0.05(+0.95%) |
Sep 12, 2003 | 5.454 | 5.556 | 5.401 | 5.530 | 766,604 | +0.02(+0.43%) |
Sep 11, 2003 | 5.587 | 5.587 | 5.425 | 5.506 | 2,534,868 | -0.09(-1.68%) |
Sep 10, 2003 | 5.747 | 5.750 | 5.553 | 5.600 | 1,078,358 | -0.16(-2.78%) |
Sep 09, 2003 | 5.771 | 5.847 | 5.726 | 5.760 | 767,367 | -0.03(-0.54%) |
Sep 08, 2003 | 5.700 | 5.868 | 5.700 | 5.792 | 801,328 | +0.07(+1.28%) |
Sep 05, 2003 | 5.802 | 5.847 | 5.716 | 5.718 | 472,020 | -0.10(-1.67%) |
Sep 04, 2003 | 5.818 | 5.883 | 5.742 | 5.815 | 931,448 | -0.02(-0.27%) |
Sep 03, 2003 | 5.540 | 5.936 | 5.540 | 5.831 | 2,580,658 | +0.28(+4.95%) |
Sep 02, 2003 | 5.582 | 5.632 | 5.503 | 5.556 | 1,994,925 | +0.04(+0.71%) |
Aug 29, 2003 | 5.359 | 5.551 | 5.359 | 5.516 | 1,229,466 | +0.13(+2.43%) |
Aug 28, 2003 | 5.435 | 5.438 | 5.323 | 5.385 | 820,789 | -0.05(-0.92%) |
Aug 27, 2003 | 5.422 | 5.469 | 5.396 | 5.435 | 1,423,693 | +0.04(+0.73%) |
Aug 26, 2003 | 5.359 | 5.399 | 5.309 | 5.396 | 1,155,057 | +0.05(+0.93%) |
Aug 25, 2003 | 5.359 | 5.391 | 5.333 | 5.346 | 1,031,423 | -0.01(-0.10%) |
Aug 22, 2003 | 5.516 | 5.535 | 5.349 | 5.351 | 1,194,360 | -0.14(-2.53%) |
Aug 21, 2003 | 5.530 | 5.645 | 5.459 | 5.490 | 1,538,168 | -0.00(-0.05%) |
Aug 20, 2003 | 5.438 | 5.551 | 5.378 | 5.493 | 2,222,350 | +0.02(+0.43%) |
Aug 19, 2003 | 5.307 | 5.498 | 5.268 | 5.469 | 2,671,475 | +0.33(+6.48%) |
Aug 18, 2003 | 5.102 | 5.150 | 5.026 | 5.136 | 1,962,109 | +0.06(+1.19%) |
Aug 15, 2003 | 4.914 | 5.087 | 4.901 | 5.076 | 486,902 | +0.15(+2.98%) |
Aug 14, 2003 | 4.903 | 4.992 | 4.835 | 4.929 | 962,738 | +0.04(+0.75%) |
Aug 13, 2003 | 4.848 | 4.932 | 4.843 | 4.893 | 910,461 | +0.05(+0.97%) |
Aug 12, 2003 | 4.775 | 4.874 | 4.775 | 4.846 | 824,986 | +0.05(+1.04%) |
Aug 11, 2003 | 4.764 | 4.864 | 4.733 | 4.796 | 694,484 | +0.04(+0.83%) |
Aug 08, 2003 | 4.762 | 4.848 | 4.715 | 4.756 | 600,996 | +0.01(+0.11%) |
Aug 07, 2003 | 4.817 | 4.827 | 4.688 | 4.751 | 814,302 | -0.04(-0.82%) |
Aug 06, 2003 | 4.856 | 4.856 | 4.741 | 4.791 | 1,095,530 | -0.07(-1.46%) |
Aug 05, 2003 | 5.063 | 5.068 | 4.798 | 4.861 | 1,732,776 | -0.20(-3.94%) |
Aug 04, 2003 | 5.000 | 5.108 | 4.948 | 5.060 | 1,598,459 | +0.08(+1.63%) |
Aug 01, 2003 | 5.050 | 5.050 | 4.929 | 4.979 | 1,493,141 | -0.07(-1.35%) |
Jul 31, 2003 | 5.045 | 5.147 | 5.024 | 5.047 | 898,632 | +0.02(+0.42%) |
Jul 30, 2003 | 5.029 | 5.084 | 5.000 | 5.026 | 1,308,454 | -0.01(-0.10%) |
Jul 29, 2003 | 5.074 | 5.136 | 5.019 | 5.032 | 1,523,286 | -0.05(-0.98%) |
Jul 28, 2003 | 4.992 | 5.110 | 4.992 | 5.081 | 1,247,782 | +0.11(+2.16%) |
Jul 25, 2003 | 4.914 | 5.005 | 4.885 | 4.974 | 1,238,242 | +0.06(+1.23%) |
Jul 24, 2003 | 5.045 | 5.047 | 4.914 | 4.914 | 1,218,782 | -0.07(-1.47%) |
Jul 23, 2003 | 5.228 | 5.241 | 4.882 | 4.987 | 4,465,306 | +0.20(+4.22%) |
Jul 22, 2003 | 4.350 | 4.822 | 4.350 | 4.785 | 3,868,125 | +0.30(+6.78%) |
Jul 21, 2003 | 4.874 | 4.874 | 4.416 | 4.481 | 5,654,324 | -0.55(-10.84%) |
Jul 18, 2003 | 5.024 | 5.058 | 5.005 | 5.026 | 1,619,827 | +0.01(+0.16%) |
Jul 17, 2003 | 5.005 | 5.081 | 4.984 | 5.019 | 807,052 | +0.01(+0.26%) |
Jul 16, 2003 | 5.005 | 5.045 | 4.950 | 5.005 | 664,339 | +0.00(+0.05%) |
Jul 15, 2003 | 5.016 | 5.045 | 4.966 | 5.003 | 937,172 | -0.02(-0.42%) |
Jul 14, 2003 | 5.026 | 5.084 | 5.011 | 5.024 | 867,342 | +0.02(+0.31%) |
Jul 11, 2003 | 4.929 | 5.021 | 4.924 | 5.008 | 1,352,336 | +0.06(+1.16%) |
Jul 10, 2003 | 5.116 | 5.123 | 4.932 | 4.950 | 1,526,339 | -0.22(-4.21%) |
Jul 09, 2003 | 5.215 | 5.215 | 5.126 | 5.168 | 961,212 | -0.08(-1.55%) |
Jul 08, 2003 | 5.129 | 5.268 | 5.089 | 5.249 | 1,403,850 | +0.15(+2.98%) |
Jul 07, 2003 | 4.984 | 5.176 | 4.984 | 5.097 | 1,469,864 | +0.16(+3.24%) |
Jul 03, 2003 | 5.005 | 5.013 | 4.935 | 4.937 | 822,315 | -0.10(-2.03%) |
Jul 02, 2003 | 4.953 | 5.055 | 4.945 | 5.040 | 1,768,645 | +0.10(+2.02%) |