Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.751 | 5.807 | 5.625 | 5.675 | 1,293,679 | -0.10(-1.76%) |
Sep 29, 2003 | 5.749 | 5.849 | 5.721 | 5.777 | 2,049,026 | +0.11(+1.91%) |
Sep 26, 2003 | 5.729 | 5.740 | 5.593 | 5.669 | 1,356,396 | -0.04(-0.68%) |
Sep 25, 2003 | 5.742 | 5.901 | 5.695 | 5.708 | 1,120,199 | -0.05(-0.83%) |
Sep 24, 2003 | 5.916 | 5.924 | 5.742 | 5.755 | 2,045,189 | -0.11(-1.81%) |
Sep 23, 2003 | 5.864 | 5.981 | 5.827 | 5.862 | 1,860,800 | +0.02(+0.37%) |
Sep 22, 2003 | 5.794 | 5.922 | 5.771 | 5.840 | 1,490,867 | -0.02(-0.30%) |
Sep 19, 2003 | 5.810 | 5.892 | 5.790 | 5.857 | 862,448 | -0.03(-0.44%) |
Sep 18, 2003 | 5.851 | 5.929 | 5.818 | 5.883 | 1,204,607 | +0.05(+0.82%) |
Sep 17, 2003 | 5.851 | 5.927 | 5.812 | 5.836 | 1,989,713 | -0.05(-0.77%) |
Sep 16, 2003 | 5.697 | 5.881 | 5.695 | 5.881 | 2,482,912 | +0.14(+2.42%) |
Sep 15, 2003 | 5.656 | 5.797 | 5.656 | 5.742 | 1,820,981 | +0.07(+1.18%) |
Sep 12, 2003 | 5.647 | 5.733 | 5.595 | 5.675 | 1,982,728 | -0.01(-0.23%) |
Sep 11, 2003 | 5.703 | 5.784 | 5.649 | 5.688 | 2,065,794 | +0.00(+0.08%) |
Sep 10, 2003 | 5.706 | 5.753 | 5.647 | 5.684 | 2,674,941 | -0.06(-1.02%) |
Sep 09, 2003 | 5.851 | 5.970 | 5.719 | 5.742 | 3,795,634 | +0.07(+1.18%) |
Sep 08, 2003 | 5.662 | 5.732 | 5.634 | 5.675 | 1,374,042 | +0.04(+0.73%) |
Sep 05, 2003 | 5.736 | 5.775 | 5.617 | 5.634 | 2,412,593 | -0.10(-1.74%) |
Sep 04, 2003 | 5.673 | 5.775 | 5.656 | 5.734 | 1,785,678 | +0.11(+1.89%) |
Sep 03, 2003 | 5.612 | 5.684 | 5.563 | 5.628 | 1,401,269 | +0.03(+0.54%) |
Sep 02, 2003 | 5.428 | 5.597 | 5.407 | 5.597 | 1,293,284 | +2.91(+108.01%) |
Aug 29, 2003 | 2.675 | 2.702 | 2.672 | 2.691 | 1,091,850 | +0.02(+0.65%) |
Aug 28, 2003 | 2.680 | 2.696 | 2.606 | 2.673 | 1,921,121 | +0.04(+1.71%) |
Aug 27, 2003 | 2.607 | 2.636 | 2.606 | 2.629 | 1,287,977 | +0.02(+0.85%) |
Aug 26, 2003 | 2.590 | 2.607 | 2.576 | 2.606 | 1,176,762 | +0.02(+0.82%) |
Aug 25, 2003 | 2.579 | 2.600 | 2.565 | 2.585 | 1,436,572 | +0.01(+0.34%) |
Aug 22, 2003 | 2.613 | 2.623 | 2.576 | 2.577 | 1,216,910 | -0.03(-1.25%) |
Aug 21, 2003 | 2.577 | 2.625 | 2.573 | 2.609 | 1,521,484 | +0.02(+0.84%) |
Aug 20, 2003 | 2.560 | 2.608 | 2.547 | 2.587 | 829,732 | +0.02(+0.87%) |
Aug 19, 2003 | 2.541 | 2.578 | 2.533 | 2.565 | 1,253,367 | +0.03(+1.20%) |
Aug 18, 2003 | 2.510 | 2.543 | 2.507 | 2.535 | 1,061,854 | +0.02(+0.97%) |
Aug 15, 2003 | 2.496 | 2.519 | 2.466 | 2.510 | 259,349 | +0.01(+0.39%) |
Aug 14, 2003 | 2.475 | 2.525 | 2.469 | 2.501 | 1,893,894 | +0.03(+1.05%) |
Aug 13, 2003 | 2.519 | 2.525 | 2.461 | 2.475 | 1,548,249 | -0.04(-1.70%) |
Aug 12, 2003 | 2.503 | 2.538 | 2.497 | 2.517 | 742,975 | +0.00(+0.17%) |
Aug 11, 2003 | 2.453 | 2.523 | 2.442 | 2.513 | 1,377,965 | +0.06(+2.61%) |
Aug 08, 2003 | 2.469 | 2.481 | 2.435 | 2.449 | 1,752,221 | -0.02(-0.66%) |
Aug 07, 2003 | 2.439 | 2.480 | 2.435 | 2.465 | 1,793,754 | +0.03(+1.07%) |
Aug 06, 2003 | 2.469 | 2.495 | 2.430 | 2.439 | 1,558,863 | -0.04(-1.77%) |
Aug 05, 2003 | 2.458 | 2.491 | 2.450 | 2.483 | 2,190,623 | +0.02(+1.01%) |
Aug 04, 2003 | 2.509 | 2.528 | 2.423 | 2.458 | 2,693,170 | -0.06(-2.35%) |
Aug 01, 2003 | 2.541 | 2.565 | 2.512 | 2.517 | 2,741,625 | -0.03(-1.21%) |
Jul 31, 2003 | 2.538 | 2.555 | 2.516 | 2.548 | 1,739,300 | +0.01(+0.56%) |
Jul 30, 2003 | 2.551 | 2.556 | 2.506 | 2.534 | 1,832,518 | -0.02(-0.64%) |
Jul 29, 2003 | 2.571 | 2.571 | 2.533 | 2.551 | 1,635,468 | -0.01(-0.44%) |
Jul 28, 2003 | 2.543 | 2.575 | 2.507 | 2.562 | 1,772,526 | +0.02(+0.98%) |
Jul 25, 2003 | 2.533 | 2.558 | 2.491 | 2.537 | 1,662,695 | +0.01(+0.43%) |
Jul 24, 2003 | 2.522 | 2.527 | 2.508 | 2.526 | 2,015,724 | +0.02(+0.65%) |
Jul 23, 2003 | 2.530 | 2.533 | 2.471 | 2.510 | 2,037,875 | -0.00(-0.11%) |
Jul 22, 2003 | 2.523 | 2.531 | 2.508 | 2.513 | 2,185,547 | -0.02(-0.75%) |
Jul 21, 2003 | 2.489 | 2.553 | 2.474 | 2.532 | 4,496,154 | +0.05(+2.21%) |
Jul 18, 2003 | 2.456 | 2.489 | 2.449 | 2.477 | 2,165,703 | +0.03(+1.37%) |
Jul 17, 2003 | 2.473 | 2.496 | 2.419 | 2.443 | 5,295,429 | -0.09(-3.43%) |
Jul 16, 2003 | 2.445 | 2.580 | 2.443 | 2.530 | 8,233,643 | +0.12(+4.92%) |
Jul 15, 2003 | 2.335 | 2.454 | 2.335 | 2.411 | 11,416,438 | +0.21(+9.39%) |
Jul 14, 2003 | 2.169 | 2.205 | 2.166 | 2.204 | 2,144,937 | +0.06(+2.88%) |
Jul 11, 2003 | 2.167 | 2.167 | 2.127 | 2.143 | 2,123,557 | -0.02(-0.98%) |
Jul 10, 2003 | 2.184 | 2.193 | 2.157 | 2.164 | 1,156,457 | -0.02(-1.07%) |
Jul 09, 2003 | 2.198 | 2.198 | 2.169 | 2.187 | 2,541,806 | -0.01(-0.52%) |
Jul 08, 2003 | 2.259 | 2.282 | 2.191 | 2.198 | 8,289,943 | +0.04(+1.86%) |
Jul 07, 2003 | 2.120 | 2.160 | 2.120 | 2.158 | 1,673,309 | +0.04(+1.92%) |
Jul 03, 2003 | 2.123 | 2.138 | 2.111 | 2.118 | 570,383 | -0.01(-0.33%) |
Jul 02, 2003 | 2.059 | 2.132 | 2.059 | 2.125 | 2,511,348 | +0.06(+2.89%) |