Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.370 | 5.420 | 5.250 | 5.350 | 24,400 | +0.00(+0.00%) |
Sep 29, 2003 | 5.600 | 5.600 | 5.300 | 5.350 | 23,500 | -0.15(-2.73%) |
Sep 26, 2003 | 5.640 | 5.640 | 5.500 | 5.500 | 11,700 | +0.00(+0.00%) |
Sep 25, 2003 | 6.050 | 6.050 | 5.470 | 5.500 | 102,448 | -0.50(-8.33%) |
Sep 24, 2003 | 6.120 | 6.120 | 6.000 | 6.000 | 112,152 | -0.08(-1.32%) |
Sep 23, 2003 | 6.090 | 6.090 | 6.000 | 6.080 | 52,300 | +0.08(+1.33%) |
Sep 22, 2003 | 5.700 | 6.090 | 5.700 | 6.000 | 309,900 | +0.05(+0.84%) |
Sep 19, 2003 | 5.980 | 6.050 | 5.890 | 5.950 | 103,900 | -0.05(-0.83%) |
Sep 18, 2003 | 5.960 | 6.100 | 5.950 | 6.000 | 119,700 | +0.00(+0.00%) |
Sep 17, 2003 | 5.450 | 6.040 | 5.440 | 6.000 | 137,300 | -0.08(-1.32%) |
Sep 16, 2003 | 6.000 | 6.100 | 5.810 | 6.080 | 219,704 | +0.18(+3.05%) |
Sep 15, 2003 | 5.880 | 6.000 | 5.850 | 5.900 | 48,200 | -0.10(-1.67%) |
Sep 12, 2003 | 5.850 | 6.000 | 5.850 | 6.000 | 7,400 | +0.14(+2.39%) |
Sep 11, 2003 | 5.830 | 6.000 | 5.800 | 5.860 | 1,700 | +0.04(+0.69%) |
Sep 10, 2003 | 5.801 | 5.820 | 5.801 | 5.820 | 1,500 | +0.02(+0.34%) |
Sep 09, 2003 | 5.930 | 5.930 | 5.750 | 5.800 | 23,900 | -0.05(-0.85%) |
Sep 08, 2003 | 5.830 | 6.000 | 5.800 | 5.850 | 102,800 | -0.05(-0.85%) |
Sep 05, 2003 | 5.840 | 5.940 | 5.840 | 5.900 | 5,800 | -0.07(-1.17%) |
Sep 04, 2003 | 5.990 | 5.990 | 5.900 | 5.970 | 9,700 | -0.01(-0.17%) |
Sep 03, 2003 | 5.530 | 6.100 | 5.510 | 5.980 | 127,400 | +0.08(+1.36%) |
Sep 02, 2003 | 5.510 | 6.000 | 5.510 | 5.900 | 141,900 | +0.20(+3.51%) |
Aug 29, 2003 | 5.451 | 5.750 | 5.430 | 5.700 | 17,900 | +0.28(+5.17%) |
Aug 28, 2003 | 5.500 | 5.500 | 5.390 | 5.420 | 27,900 | -0.08(-1.45%) |
Aug 27, 2003 | 5.450 | 5.550 | 5.450 | 5.500 | 41,500 | +0.07(+1.29%) |
Aug 26, 2003 | 5.510 | 5.510 | 5.400 | 5.430 | 20,500 | -0.07(-1.27%) |
Aug 25, 2003 | 5.489 | 5.510 | 5.380 | 5.500 | 27,000 | -0.04(-0.72%) |
Aug 22, 2003 | 5.560 | 5.850 | 5.529 | 5.540 | 32,900 | -0.16(-2.81%) |
Aug 21, 2003 | 5.390 | 5.800 | 5.390 | 5.700 | 41,600 | -0.09(-1.55%) |
Aug 20, 2003 | 5.490 | 5.800 | 5.390 | 5.790 | 28,400 | +0.29(+5.27%) |
Aug 19, 2003 | 5.420 | 5.500 | 5.250 | 5.500 | 21,100 | +0.11(+2.04%) |
Aug 18, 2003 | 5.137 | 5.400 | 5.137 | 5.390 | 17,900 | +0.29(+5.71%) |
Aug 15, 2003 | 5.140 | 5.140 | 4.950 | 5.099 | 8,300 | +0.09(+1.78%) |
Aug 14, 2003 | 5.000 | 5.080 | 4.900 | 5.010 | 22,800 | -0.12(-2.34%) |
Aug 13, 2003 | 5.140 | 5.140 | 5.130 | 5.130 | 500 | +0.05(+0.98%) |
Aug 12, 2003 | 5.060 | 5.090 | 5.000 | 5.080 | 27,400 | +0.00(+0.00%) |
Aug 11, 2003 | 5.150 | 5.150 | 4.720 | 5.080 | 23,800 | -0.17(-3.24%) |
Aug 08, 2003 | 5.490 | 5.490 | 5.080 | 5.250 | 49,800 | -0.23(-4.18%) |
Aug 07, 2003 | 5.450 | 5.490 | 5.290 | 5.479 | 19,400 | +0.03(+0.53%) |
Aug 06, 2003 | 5.600 | 5.600 | 5.290 | 5.450 | 17,600 | -0.20(-3.52%) |
Aug 05, 2003 | 5.639 | 5.711 | 5.610 | 5.649 | 3,000 | -0.02(-0.37%) |
Aug 04, 2003 | 5.820 | 5.820 | 5.450 | 5.670 | 14,300 | -0.23(-3.88%) |
Aug 01, 2003 | 5.960 | 6.200 | 5.860 | 5.899 | 26,100 | -0.01(-0.19%) |
Jul 31, 2003 | 6.100 | 6.100 | 5.910 | 5.910 | 15,700 | -0.12(-1.99%) |
Jul 30, 2003 | 6.150 | 6.210 | 5.820 | 6.030 | 21,500 | +0.10(+1.69%) |
Jul 29, 2003 | 6.130 | 6.200 | 5.660 | 5.930 | 19,200 | -0.25(-4.05%) |
Jul 28, 2003 | 6.150 | 6.200 | 6.110 | 6.180 | 13,900 | -0.02(-0.32%) |
Jul 25, 2003 | 5.710 | 6.200 | 5.710 | 6.200 | 63,700 | +0.42(+7.27%) |
Jul 24, 2003 | 5.750 | 6.000 | 5.700 | 5.780 | 23,700 | +0.01(+0.17%) |
Jul 23, 2003 | 5.710 | 6.190 | 5.550 | 5.770 | 78,500 | -0.02(-0.35%) |
Jul 22, 2003 | 5.870 | 5.870 | 5.710 | 5.790 | 7,600 | -0.11(-1.86%) |
Jul 21, 2003 | 5.953 | 5.953 | 5.670 | 5.900 | 10,400 | -0.05(-0.84%) |
Jul 18, 2003 | 5.800 | 5.950 | 5.700 | 5.950 | 30,700 | +0.08(+1.36%) |
Jul 17, 2003 | 5.650 | 5.880 | 5.640 | 5.870 | 15,000 | +0.12(+2.07%) |
Jul 16, 2003 | 5.700 | 5.850 | 5.680 | 5.751 | 32,700 | +0.05(+0.89%) |
Jul 15, 2003 | 5.630 | 5.890 | 5.600 | 5.700 | 39,800 | -0.02(-0.35%) |
Jul 14, 2003 | 5.700 | 5.840 | 5.490 | 5.720 | 89,500 | +0.00(+0.00%) |
Jul 11, 2003 | 5.990 | 5.900 | 5.700 | 5.720 | 13,600 | -0.27(-4.51%) |
Jul 10, 2003 | 5.600 | 6.150 | 5.600 | 5.990 | 106,700 | -0.01(-0.17%) |
Jul 09, 2003 | 5.950 | 6.000 | 5.640 | 6.000 | 96,100 | -0.05(-0.83%) |
Jul 08, 2003 | 5.630 | 6.050 | 5.510 | 6.050 | 27,600 | +0.46(+8.23%) |
Jul 07, 2003 | 5.930 | 6.000 | 5.420 | 5.590 | 48,400 | -0.31(-5.25%) |
Jul 03, 2003 | 5.630 | 5.900 | 5.630 | 5.900 | 79,900 | +0.21(+3.69%) |
Jul 02, 2003 | 5.670 | 5.700 | 5.630 | 5.690 | 78,184 | -0.02(-0.35%) |