Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.512 | 5.711 | 5.487 | 5.553 | 3,352,449 | +0.04(+0.78%) |
Sep 29, 2003 | 5.407 | 5.524 | 5.379 | 5.510 | 1,779,405 | +0.10(+1.94%) |
Sep 26, 2003 | 5.539 | 5.569 | 5.350 | 5.405 | 2,106,449 | -0.14(-2.59%) |
Sep 25, 2003 | 5.641 | 5.682 | 5.549 | 5.549 | 3,684,144 | -0.10(-1.81%) |
Sep 24, 2003 | 5.457 | 5.672 | 5.518 | 5.652 | 5,011,373 | +0.19(+3.57%) |
Sep 23, 2003 | 5.582 | 5.600 | 5.356 | 5.457 | 1,978,226 | -0.03(-0.63%) |
Sep 22, 2003 | 5.559 | 5.600 | 5.448 | 5.491 | 4,207,345 | +0.02(+0.41%) |
Sep 19, 2003 | 5.487 | 5.518 | 5.258 | 5.469 | 4,570,022 | +0.07(+1.37%) |
Sep 18, 2003 | 5.319 | 5.416 | 5.159 | 5.395 | 6,529,566 | +0.15(+2.85%) |
Sep 17, 2003 | 5.436 | 5.436 | 5.163 | 5.245 | 5,300,881 | -0.14(-2.59%) |
Sep 16, 2003 | 5.416 | 5.467 | 5.360 | 5.385 | 4,891,847 | -0.03(-0.53%) |
Sep 15, 2003 | 5.547 | 5.565 | 5.370 | 5.414 | 3,686,091 | -0.13(-2.26%) |
Sep 12, 2003 | 5.471 | 5.561 | 5.422 | 5.539 | 2,000,624 | +0.03(+0.63%) |
Sep 11, 2003 | 5.442 | 5.559 | 5.401 | 5.504 | 3,243,702 | +0.07(+1.21%) |
Sep 10, 2003 | 5.539 | 5.569 | 5.436 | 5.438 | 3,144,012 | -0.10(-1.85%) |
Sep 09, 2003 | 5.727 | 5.734 | 5.539 | 5.541 | 3,627,837 | -0.20(-3.53%) |
Sep 08, 2003 | 5.658 | 5.779 | 5.645 | 5.743 | 3,604,438 | +0.07(+1.22%) |
Sep 05, 2003 | 5.725 | 5.744 | 5.631 | 5.674 | 2,633,375 | -0.06(-1.07%) |
Sep 04, 2003 | 5.830 | 5.855 | 5.647 | 5.736 | 4,253,276 | -0.12(-2.00%) |
Sep 03, 2003 | 5.963 | 5.963 | 5.818 | 5.853 | 4,280,819 | -0.10(-1.62%) |
Sep 02, 2003 | 6.183 | 6.205 | 5.914 | 5.949 | 4,661,785 | -0.17(-2.82%) |
Aug 29, 2003 | 6.134 | 6.179 | 6.058 | 6.121 | 1,525,085 | -0.03(-0.50%) |
Aug 28, 2003 | 5.969 | 6.166 | 5.846 | 6.152 | 4,960,612 | +0.18(+3.02%) |
Aug 27, 2003 | 6.006 | 6.109 | 5.939 | 5.972 | 2,346,979 | -0.03(-0.51%) |
Aug 26, 2003 | 6.010 | 6.027 | 5.889 | 6.002 | 1,846,092 | -0.02(-0.34%) |
Aug 25, 2003 | 6.023 | 6.062 | 5.978 | 6.023 | 2,003,061 | -0.01(-0.14%) |
Aug 22, 2003 | 6.226 | 6.238 | 6.025 | 6.031 | 2,035,722 | -0.15(-2.49%) |
Aug 21, 2003 | 6.189 | 6.216 | 6.062 | 6.185 | 3,050,415 | +0.03(+0.53%) |
Aug 20, 2003 | 6.138 | 6.185 | 6.066 | 6.152 | 2,557,328 | -0.02(-0.37%) |
Aug 19, 2003 | 6.080 | 6.205 | 6.072 | 6.175 | 4,549,665 | +0.13(+2.07%) |
Aug 18, 2003 | 5.982 | 6.074 | 5.982 | 6.049 | 1,682,055 | +0.08(+1.34%) |
Aug 15, 2003 | 5.961 | 6.088 | 5.896 | 5.969 | 856,505 | -0.00(-0.07%) |
Aug 14, 2003 | 6.029 | 6.121 | 5.885 | 5.974 | 5,457,111 | -0.04(-0.65%) |
Aug 13, 2003 | 6.021 | 6.093 | 5.928 | 6.013 | 3,240,045 | +0.02(+0.34%) |
Aug 12, 2003 | 5.916 | 6.015 | 5.889 | 5.992 | 2,288,969 | +0.08(+1.32%) |
Aug 11, 2003 | 5.887 | 5.963 | 5.865 | 5.914 | 2,988,261 | +0.06(+0.98%) |
Aug 08, 2003 | 5.914 | 5.961 | 5.760 | 5.857 | 2,142,237 | -0.02(-0.38%) |
Aug 07, 2003 | 5.641 | 5.957 | 5.553 | 5.879 | 5,599,212 | +0.24(+4.33%) |
Aug 06, 2003 | 5.652 | 5.711 | 5.569 | 5.635 | 3,426,751 | +0.02(+0.40%) |
Aug 05, 2003 | 5.641 | 5.723 | 5.584 | 5.613 | 2,852,498 | -0.01(-0.18%) |
Aug 04, 2003 | 5.734 | 5.756 | 5.563 | 5.623 | 2,290,919 | -0.11(-1.93%) |
Aug 01, 2003 | 5.668 | 5.766 | 5.615 | 5.734 | 2,532,710 | +0.07(+1.27%) |
Jul 31, 2003 | 5.717 | 5.785 | 5.600 | 5.662 | 4,672,754 | +0.10(+1.88%) |
Jul 30, 2003 | 5.491 | 5.604 | 5.288 | 5.557 | 4,273,506 | +0.03(+0.52%) |
Jul 29, 2003 | 5.656 | 5.666 | 5.393 | 5.528 | 8,970,147 | -0.15(-2.71%) |
Jul 28, 2003 | 5.836 | 5.918 | 5.672 | 5.682 | 4,401,470 | -0.21(-3.59%) |
Jul 25, 2003 | 5.836 | 5.898 | 5.777 | 5.894 | 2,322,849 | +0.05(+0.84%) |
Jul 24, 2003 | 5.945 | 6.021 | 5.828 | 5.844 | 3,702,909 | -0.06(-0.97%) |
Jul 23, 2003 | 6.177 | 6.322 | 5.643 | 5.902 | 12,264,547 | +0.01(+0.24%) |
Jul 22, 2003 | 6.062 | 6.088 | 5.867 | 5.887 | 2,721,609 | -0.15(-2.45%) |
Jul 21, 2003 | 6.234 | 6.304 | 6.023 | 6.035 | 3,802,843 | -0.19(-3.06%) |
Jul 18, 2003 | 5.939 | 6.257 | 5.926 | 6.226 | 5,586,294 | +0.29(+4.80%) |
Jul 17, 2003 | 5.799 | 5.959 | 5.719 | 5.941 | 4,434,619 | +0.19(+3.28%) |
Jul 16, 2003 | 5.867 | 5.902 | 5.690 | 5.752 | 4,351,747 | -0.07(-1.23%) |
Jul 15, 2003 | 5.990 | 6.027 | 5.791 | 5.824 | 5,337,191 | -0.12(-2.00%) |
Jul 14, 2003 | 6.138 | 6.168 | 5.935 | 5.943 | 4,763,669 | -0.17(-2.79%) |
Jul 11, 2003 | 6.193 | 6.205 | 5.990 | 6.113 | 5,290,149 | -0.04(-0.67%) |
Jul 10, 2003 | 6.472 | 6.493 | 6.095 | 6.154 | 5,963,361 | -0.30(-4.64%) |
Jul 09, 2003 | 6.369 | 6.573 | 6.369 | 6.454 | 3,426,507 | +0.08(+1.19%) |
Jul 08, 2003 | 6.316 | 6.423 | 6.250 | 6.378 | 3,208,115 | +0.03(+0.52%) |
Jul 07, 2003 | 6.505 | 6.507 | 6.281 | 6.345 | 2,944,632 | -0.16(-2.43%) |
Jul 03, 2003 | 6.419 | 6.622 | 6.390 | 6.503 | 2,650,193 | +0.02(+0.35%) |
Jul 02, 2003 | 6.462 | 6.523 | 6.382 | 6.480 | 4,182,693 | +0.01(+0.10%) |