Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.830 | 5.831 | 5.490 | 5.490 | 2,984 | -0.39(-6.61%) |
Sep 29, 2003 | 5.392 | 5.879 | 5.392 | 5.879 | 5,145 | +0.12(+2.02%) |
Sep 26, 2003 | 5.822 | 5.822 | 5.490 | 5.762 | 4,422 | +0.05(+0.85%) |
Sep 25, 2003 | 5.822 | 5.822 | 5.481 | 5.714 | 3,498 | +0.06(+1.03%) |
Sep 24, 2003 | 5.831 | 5.831 | 5.470 | 5.655 | 4,733 | -0.21(-3.64%) |
Sep 23, 2003 | 5.723 | 5.869 | 5.441 | 5.869 | 4,116 | +0.00(+0.00%) |
Sep 22, 2003 | 5.267 | 5.869 | 5.267 | 5.869 | 15,951 | +0.04(+0.67%) |
Sep 19, 2003 | 5.704 | 5.928 | 5.694 | 5.830 | 43,030 | +0.40(+7.33%) |
Sep 18, 2003 | 5.694 | 5.694 | 5.344 | 5.432 | 18,420 | +0.17(+3.31%) |
Sep 17, 2003 | 5.597 | 5.647 | 5.110 | 5.258 | 3,396 | -0.10(-1.80%) |
Sep 16, 2003 | 5.140 | 5.636 | 5.052 | 5.354 | 9,673 | +0.04(+0.73%) |
Sep 15, 2003 | 5.384 | 5.578 | 5.072 | 5.315 | 7,821 | +0.02(+0.39%) |
Sep 12, 2003 | 5.344 | 5.375 | 5.120 | 5.295 | 2,161 | +0.06(+1.09%) |
Sep 11, 2003 | 5.442 | 5.540 | 5.179 | 5.238 | 5,557 | +0.00(+0.00%) |
Sep 10, 2003 | 5.374 | 5.550 | 5.111 | 5.238 | 2,881 | -0.20(-3.75%) |
Sep 09, 2003 | 5.170 | 5.549 | 5.140 | 5.442 | 5,145 | +0.39(+7.69%) |
Sep 08, 2003 | 5.014 | 5.141 | 5.014 | 5.053 | 5,248 | -0.11(-2.07%) |
Sep 05, 2003 | 4.975 | 5.160 | 4.975 | 5.160 | 11,937 | +0.05(+1.05%) |
Sep 04, 2003 | 5.043 | 5.106 | 5.004 | 5.106 | 9,261 | +0.05(+1.06%) |
Sep 03, 2003 | 4.966 | 5.442 | 4.859 | 5.053 | 33,960 | -0.05(-0.95%) |
Sep 02, 2003 | 5.354 | 5.355 | 5.053 | 5.102 | 11,320 | -0.21(-4.00%) |
Aug 29, 2003 | 5.140 | 5.345 | 5.101 | 5.314 | 4,219 | -0.05(-1.01%) |
Aug 28, 2003 | 5.091 | 5.369 | 5.091 | 5.369 | 4,939 | +0.24(+4.64%) |
Aug 27, 2003 | 5.355 | 5.355 | 5.110 | 5.131 | 7,203 | -0.26(-4.86%) |
Aug 26, 2003 | 5.354 | 5.393 | 5.354 | 5.393 | 4,322 | +0.00(+0.00%) |
Aug 25, 2003 | 5.083 | 5.393 | 5.083 | 5.393 | 2,675 | +0.01(+0.18%) |
Aug 22, 2003 | 5.432 | 5.432 | 5.325 | 5.383 | 8,335 | -0.04(-0.70%) |
Aug 21, 2003 | 5.256 | 5.491 | 5.256 | 5.421 | 5,145 | -0.02(-0.29%) |
Aug 20, 2003 | 5.170 | 5.578 | 5.111 | 5.437 | 10,188 | -0.10(-1.84%) |
Aug 19, 2003 | 5.529 | 5.578 | 5.529 | 5.539 | 1,749 | +0.19(+3.64%) |
Aug 18, 2003 | 5.247 | 5.344 | 5.102 | 5.344 | 8,232 | +0.46(+9.34%) |
Aug 15, 2003 | 4.888 | 5.597 | 4.888 | 4.888 | 6,997 | -0.02(-0.40%) |
Aug 14, 2003 | 4.897 | 4.907 | 4.897 | 4.907 | 1,955 | +0.02(+0.40%) |
Aug 13, 2003 | 4.868 | 4.888 | 4.859 | 4.888 | 6,689 | +0.03(+0.60%) |
Aug 12, 2003 | 4.907 | 4.907 | 4.859 | 4.859 | 13,275 | -0.05(-0.99%) |
Aug 11, 2003 | 4.907 | 4.907 | 4.907 | 4.907 | 5,145 | +0.00(+0.00%) |
Aug 08, 2003 | 4.907 | 4.907 | 4.907 | 4.907 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 4.907 | 4.907 | 4.907 | 4.907 | 2,058 | +0.00(+0.00%) |
Aug 06, 2003 | 4.907 | 4.917 | 4.897 | 4.907 | 9,776 | +0.00(+0.00%) |
Aug 05, 2003 | 4.907 | 4.907 | 4.907 | 4.907 | 4,630 | +0.03(+0.60%) |
Aug 04, 2003 | 4.878 | 4.878 | 4.868 | 4.878 | 1,440 | -0.07(-1.38%) |
Aug 01, 2003 | 4.946 | 4.946 | 4.946 | 4.946 | 0 | +0.00(+0.00%) |
Jul 31, 2003 | 4.956 | 4.956 | 4.868 | 4.946 | 4,116 | +0.04(+0.79%) |
Jul 30, 2003 | 4.897 | 4.946 | 4.897 | 4.907 | 6,586 | +0.00(+0.00%) |
Jul 29, 2003 | 4.868 | 4.917 | 4.868 | 4.907 | 2,469 | +0.00(+0.00%) |
Jul 28, 2003 | 4.907 | 4.908 | 4.907 | 4.907 | 16,774 | +0.00(+0.00%) |
Jul 25, 2003 | 4.975 | 4.975 | 4.859 | 4.907 | 36,224 | +0.00(+0.00%) |
Jul 24, 2003 | 5.102 | 5.102 | 4.907 | 4.907 | 16,980 | +0.00(+0.00%) |
Jul 23, 2003 | 4.907 | 4.975 | 4.868 | 4.907 | 97,146 | +0.15(+3.06%) |
Jul 22, 2003 | 4.878 | 4.946 | 4.761 | 4.761 | 15,745 | -0.10(-2.00%) |
Jul 21, 2003 | 4.868 | 4.927 | 4.859 | 4.859 | 6,483 | -0.10(-1.96%) |
Jul 18, 2003 | 4.966 | 4.966 | 4.956 | 4.956 | 3,293 | +0.10(+2.00%) |
Jul 17, 2003 | 5.024 | 5.024 | 4.859 | 4.859 | 4,836 | -0.17(-3.29%) |
Jul 16, 2003 | 5.014 | 5.024 | 5.014 | 5.024 | 1,749 | +0.09(+1.77%) |
Jul 15, 2003 | 4.995 | 5.004 | 4.936 | 4.936 | 6,689 | -0.03(-0.61%) |
Jul 14, 2003 | 4.966 | 4.966 | 4.966 | 4.966 | 102 | +0.00(+0.02%) |
Jul 11, 2003 | 5.043 | 4.966 | 4.966 | 4.966 | 720 | -0.08(-1.54%) |
Jul 10, 2003 | 5.043 | 5.043 | 5.043 | 5.043 | 0 | +0.00(+0.00%) |
Jul 09, 2003 | 5.034 | 5.043 | 5.034 | 5.043 | 60,716 | +0.04(+0.78%) |
Jul 08, 2003 | 5.004 | 5.004 | 5.004 | 5.004 | 12,349 | -0.12(-2.28%) |
Jul 07, 2003 | 5.082 | 5.228 | 5.082 | 5.121 | 11,937 | +0.15(+2.93%) |
Jul 03, 2003 | 4.975 | 4.975 | 4.975 | 4.975 | 514 | +0.00(+0.00%) |
Jul 02, 2003 | 4.966 | 4.975 | 4.966 | 4.975 | 35,709 | +0.04(+0.79%) |