Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.752 | 5.791 | 5.732 | 5.791 | 20,002 | +0.05(+0.91%) |
Sep 29, 2003 | 5.648 | 5.752 | 5.648 | 5.739 | 5,220 | +0.09(+1.62%) |
Sep 26, 2003 | 5.563 | 5.720 | 5.563 | 5.647 | 5,231 | +0.03(+0.45%) |
Sep 25, 2003 | 5.713 | 5.713 | 5.524 | 5.622 | 42,928 | -0.16(-2.70%) |
Sep 24, 2003 | 5.849 | 5.856 | 5.849 | 5.778 | 42,313 | -0.11(-1.88%) |
Sep 23, 2003 | 5.882 | 5.914 | 5.882 | 5.888 | 20,925 | +0.04(+0.67%) |
Sep 22, 2003 | 5.875 | 5.901 | 5.849 | 5.849 | 1,692 | -0.07(-1.12%) |
Sep 19, 2003 | 5.882 | 5.915 | 5.875 | 5.915 | 2,923 | +0.02(+0.35%) |
Sep 18, 2003 | 5.875 | 5.953 | 5.869 | 5.895 | 1,846 | +0.01(+0.22%) |
Sep 17, 2003 | 5.869 | 5.979 | 5.869 | 5.882 | 22,310 | +0.02(+0.33%) |
Sep 16, 2003 | 5.862 | 5.862 | 5.862 | 5.862 | 2,923 | +0.00(+0.00%) |
Sep 15, 2003 | 5.862 | 5.862 | 5.862 | 5.862 | 307 | -0.02(-0.32%) |
Sep 12, 2003 | 5.895 | 5.960 | 5.869 | 5.881 | 18,156 | -0.05(-0.88%) |
Sep 11, 2003 | 5.921 | 5.992 | 5.921 | 5.933 | 2,308 | +0.00(+0.00%) |
Sep 10, 2003 | 5.980 | 5.980 | 5.933 | 5.933 | 1,230 | -0.07(-1.20%) |
Sep 09, 2003 | 5.902 | 6.005 | 5.902 | 6.005 | 9,539 | +0.11(+1.87%) |
Sep 08, 2003 | 5.895 | 5.895 | 5.895 | 5.895 | 461 | -0.07(-1.20%) |
Sep 05, 2003 | 5.966 | 5.966 | 5.966 | 5.966 | 0 | +0.00(+0.00%) |
Sep 04, 2003 | 5.914 | 5.966 | 5.914 | 5.966 | 2,769 | +0.06(+1.00%) |
Sep 03, 2003 | 5.954 | 5.954 | 5.888 | 5.907 | 1,846 | -0.03(-0.57%) |
Sep 02, 2003 | 5.901 | 5.941 | 5.901 | 5.941 | 2,461 | +0.01(+0.22%) |
Aug 29, 2003 | 5.973 | 5.973 | 5.875 | 5.928 | 3,231 | -0.03(-0.44%) |
Aug 28, 2003 | 5.907 | 5.954 | 5.907 | 5.954 | 1,538 | +0.02(+0.33%) |
Aug 27, 2003 | 5.947 | 5.947 | 5.907 | 5.934 | 1,538 | +0.08(+1.43%) |
Aug 26, 2003 | 5.851 | 5.851 | 5.851 | 5.851 | 0 | +0.00(+0.00%) |
Aug 25, 2003 | 5.851 | 5.851 | 5.851 | 5.851 | 153 | +0.06(+1.03%) |
Aug 22, 2003 | 5.791 | 5.791 | 5.791 | 5.791 | 0 | +0.00(+0.00%) |
Aug 21, 2003 | 5.908 | 5.927 | 5.791 | 5.791 | 615 | +0.01(+0.11%) |
Aug 20, 2003 | 5.882 | 5.882 | 5.784 | 5.784 | 8,462 | -0.07(-1.22%) |
Aug 19, 2003 | 5.752 | 5.882 | 5.752 | 5.856 | 34,004 | +0.08(+1.46%) |
Aug 18, 2003 | 5.797 | 5.823 | 5.732 | 5.771 | 7,539 | +0.05(+0.91%) |
Aug 15, 2003 | 5.719 | 5.719 | 5.719 | 5.719 | 461 | -0.03(-0.45%) |
Aug 14, 2003 | 5.810 | 5.810 | 5.745 | 5.745 | 3,385 | -0.04(-0.67%) |
Aug 13, 2003 | 5.786 | 5.786 | 5.784 | 5.784 | 769 | +0.06(+1.14%) |
Aug 12, 2003 | 5.719 | 5.719 | 5.719 | 5.719 | 153 | -0.02(-0.34%) |
Aug 11, 2003 | 5.810 | 5.810 | 5.739 | 5.739 | 615 | -0.03(-0.55%) |
Aug 08, 2003 | 5.771 | 5.771 | 5.771 | 5.771 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 5.758 | 5.797 | 5.758 | 5.771 | 1,538 | +0.05(+0.90%) |
Aug 06, 2003 | 5.732 | 5.849 | 5.719 | 5.719 | 24,157 | +0.00(+0.00%) |
Aug 05, 2003 | 5.687 | 5.843 | 5.687 | 5.719 | 9,693 | +0.00(+0.00%) |
Aug 04, 2003 | 5.719 | 5.719 | 5.719 | 5.719 | 307 | +0.00(+0.00%) |
Aug 01, 2003 | 5.823 | 5.849 | 5.687 | 5.719 | 53,084 | -0.18(-3.08%) |
Jul 31, 2003 | 5.849 | 5.901 | 5.784 | 5.901 | 18,771 | +0.02(+0.33%) |
Jul 30, 2003 | 5.882 | 5.882 | 5.882 | 5.882 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 5.882 | 5.882 | 5.849 | 5.882 | 8,616 | -0.10(-1.63%) |
Jul 28, 2003 | 5.960 | 5.979 | 5.882 | 5.979 | 54,315 | +0.03(+0.55%) |
Jul 25, 2003 | 5.882 | 5.960 | 5.882 | 5.947 | 22,002 | -0.02(-0.33%) |
Jul 24, 2003 | 5.960 | 5.966 | 5.960 | 5.966 | 461 | +0.12(+2.00%) |
Jul 23, 2003 | 5.849 | 5.849 | 5.849 | 5.849 | 307 | -0.10(-1.64%) |
Jul 22, 2003 | 5.849 | 5.947 | 5.849 | 5.947 | 12,001 | -0.03(-0.54%) |
Jul 21, 2003 | 5.914 | 5.979 | 5.849 | 5.979 | 23,695 | +0.06(+1.10%) |
Jul 18, 2003 | 5.914 | 5.914 | 5.914 | 5.914 | 2,615 | -0.06(-1.09%) |
Jul 17, 2003 | 5.947 | 5.979 | 5.849 | 5.979 | 4,308 | +0.03(+0.55%) |
Jul 16, 2003 | 5.914 | 5.947 | 5.914 | 5.947 | 7,693 | -0.16(-2.66%) |
Jul 15, 2003 | 6.109 | 6.109 | 6.109 | 6.109 | 7,693 | +0.13(+2.17%) |
Jul 14, 2003 | 5.914 | 5.979 | 5.914 | 5.979 | 4,000 | -0.00(-0.01%) |
Jul 11, 2003 | 5.980 | 5.980 | 5.980 | 5.980 | 0 | +0.00(+0.00%) |
Jul 10, 2003 | 6.142 | 6.142 | 5.980 | 5.980 | 615 | -0.05(-0.85%) |
Jul 09, 2003 | 5.914 | 6.031 | 5.914 | 6.031 | 3,077 | +0.12(+1.98%) |
Jul 08, 2003 | 5.914 | 5.914 | 5.849 | 5.914 | 6,000 | +0.05(+0.93%) |
Jul 07, 2003 | 5.860 | 5.860 | 5.860 | 5.860 | 615 | +0.01(+0.18%) |
Jul 03, 2003 | 5.849 | 5.849 | 5.849 | 5.849 | 153 | -0.05(-0.88%) |
Jul 02, 2003 | 5.908 | 5.908 | 5.901 | 5.901 | 3,077 | +0.00(+0.00%) |