Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.125 | 5.156 | 4.938 | 5.025 | 38,518 | -0.08(-1.62%) |
Sep 29, 2003 | 4.999 | 5.219 | 4.940 | 5.107 | 82,022 | +0.10(+2.02%) |
Sep 26, 2003 | 5.519 | 5.531 | 4.700 | 5.006 | 257,233 | -0.51(-9.27%) |
Sep 25, 2003 | 5.604 | 5.604 | 5.509 | 5.518 | 32,173 | -0.08(-1.52%) |
Sep 24, 2003 | 5.747 | 5.747 | 5.603 | 5.603 | 30,582 | -0.05(-0.88%) |
Sep 23, 2003 | 5.697 | 5.740 | 5.600 | 5.652 | 40,240 | -0.04(-0.66%) |
Sep 22, 2003 | 5.610 | 5.690 | 5.513 | 5.690 | 49,241 | +0.01(+0.15%) |
Sep 19, 2003 | 5.686 | 5.706 | 5.619 | 5.681 | 31,932 | +0.01(+0.11%) |
Sep 18, 2003 | 5.694 | 5.754 | 5.633 | 5.675 | 75,409 | -0.01(-0.22%) |
Sep 17, 2003 | 5.631 | 5.856 | 5.515 | 5.688 | 48,345 | +0.06(+1.11%) |
Sep 16, 2003 | 5.516 | 5.635 | 5.514 | 5.625 | 31,430 | +0.12(+2.16%) |
Sep 15, 2003 | 5.439 | 5.591 | 5.381 | 5.506 | 61,900 | +0.10(+1.94%) |
Sep 12, 2003 | 5.250 | 5.435 | 5.224 | 5.401 | 45,900 | +0.16(+2.98%) |
Sep 11, 2003 | 5.028 | 5.281 | 5.025 | 5.245 | 43,500 | +0.11(+2.07%) |
Sep 10, 2003 | 5.346 | 5.433 | 5.112 | 5.139 | 61,000 | -0.29(-5.41%) |
Sep 09, 2003 | 5.438 | 5.438 | 5.263 | 5.433 | 55,300 | +0.03(+0.63%) |
Sep 08, 2003 | 5.438 | 5.500 | 5.344 | 5.399 | 81,500 | -0.06(-1.05%) |
Sep 05, 2003 | 5.431 | 5.600 | 5.326 | 5.456 | 125,700 | -0.28(-4.80%) |
Sep 04, 2003 | 5.495 | 5.731 | 5.484 | 5.731 | 54,400 | +0.28(+5.16%) |
Sep 03, 2003 | 5.560 | 5.633 | 5.445 | 5.450 | 75,800 | +0.01(+0.18%) |
Sep 02, 2003 | 5.426 | 5.666 | 5.345 | 5.440 | 116,400 | +0.06(+1.16%) |
Aug 29, 2003 | 5.500 | 5.567 | 5.375 | 5.378 | 37,700 | -0.11(-1.98%) |
Aug 28, 2003 | 5.506 | 5.669 | 5.332 | 5.486 | 113,400 | -0.03(-0.50%) |
Aug 27, 2003 | 5.325 | 5.514 | 5.211 | 5.514 | 61,700 | +0.23(+4.28%) |
Aug 26, 2003 | 5.312 | 5.353 | 5.112 | 5.287 | 110,800 | -0.02(-0.40%) |
Aug 25, 2003 | 5.325 | 5.418 | 5.251 | 5.309 | 67,700 | +0.05(+0.90%) |
Aug 22, 2003 | 5.099 | 5.423 | 5.011 | 5.261 | 121,600 | +0.19(+3.75%) |
Aug 21, 2003 | 4.830 | 5.080 | 4.750 | 5.071 | 92,000 | +0.28(+5.93%) |
Aug 20, 2003 | 4.938 | 4.938 | 4.782 | 4.787 | 52,600 | -0.15(-2.96%) |
Aug 19, 2003 | 4.875 | 4.936 | 4.826 | 4.934 | 39,600 | +0.06(+1.21%) |
Aug 18, 2003 | 4.985 | 5.109 | 4.831 | 4.875 | 101,600 | -0.15(-2.99%) |
Aug 15, 2003 | 4.987 | 5.025 | 4.800 | 5.025 | 70,000 | +0.05(+1.08%) |
Aug 14, 2003 | 4.750 | 5.106 | 4.694 | 4.971 | 325,000 | +0.33(+7.08%) |
Aug 13, 2003 | 4.419 | 4.668 | 4.281 | 4.643 | 106,100 | +0.23(+5.21%) |
Aug 12, 2003 | 4.150 | 4.412 | 4.072 | 4.412 | 53,000 | +0.29(+7.00%) |
Aug 11, 2003 | 4.229 | 4.229 | 4.037 | 4.124 | 44,000 | -0.00(-0.03%) |
Aug 08, 2003 | 4.220 | 4.245 | 4.125 | 4.125 | 33,300 | -0.12(-2.94%) |
Aug 07, 2003 | 4.424 | 4.425 | 4.170 | 4.250 | 47,900 | -0.17(-3.79%) |
Aug 06, 2003 | 4.281 | 4.419 | 4.229 | 4.418 | 42,600 | +0.10(+2.26%) |
Aug 05, 2003 | 4.281 | 4.438 | 4.194 | 4.320 | 60,800 | +0.08(+1.86%) |
Aug 04, 2003 | 4.434 | 4.434 | 4.131 | 4.241 | 94,700 | -0.17(-3.80%) |
Aug 01, 2003 | 4.376 | 4.500 | 4.376 | 4.409 | 63,400 | -0.04(-0.93%) |
Jul 31, 2003 | 4.491 | 4.491 | 4.269 | 4.450 | 100,200 | -0.04(-0.89%) |
Jul 30, 2003 | 4.250 | 4.491 | 4.245 | 4.490 | 152,900 | +0.13(+3.07%) |
Jul 29, 2003 | 4.062 | 4.386 | 4.050 | 4.356 | 193,400 | +0.33(+8.23%) |
Jul 28, 2003 | 3.808 | 4.025 | 3.801 | 4.025 | 323,700 | +0.66(+19.61%) |
Jul 25, 2003 | 3.438 | 3.438 | 3.301 | 3.365 | 33,500 | -0.02(-0.55%) |
Jul 24, 2003 | 3.375 | 3.461 | 3.358 | 3.384 | 19,700 | +0.00(+0.07%) |
Jul 23, 2003 | 3.469 | 3.484 | 3.344 | 3.381 | 31,100 | -0.05(-1.49%) |
Jul 22, 2003 | 3.375 | 3.469 | 3.375 | 3.433 | 9,600 | +0.06(+1.63%) |
Jul 21, 2003 | 3.288 | 3.467 | 3.257 | 3.377 | 34,800 | +0.02(+0.60%) |
Jul 18, 2003 | 3.375 | 3.382 | 3.325 | 3.357 | 22,500 | -0.05(-1.43%) |
Jul 17, 2003 | 3.500 | 3.526 | 3.362 | 3.406 | 31,800 | -0.08(-2.26%) |
Jul 16, 2003 | 3.562 | 3.581 | 3.476 | 3.485 | 28,500 | -0.04(-1.13%) |
Jul 15, 2003 | 3.489 | 3.619 | 3.454 | 3.525 | 53,700 | +0.07(+2.10%) |
Jul 14, 2003 | 3.562 | 3.688 | 3.440 | 3.453 | 68,400 | -0.08(-2.23%) |
Jul 11, 2003 | 3.606 | 3.656 | 3.473 | 3.531 | 64,400 | +0.02(+0.53%) |
Jul 10, 2003 | 3.500 | 3.625 | 3.351 | 3.513 | 80,200 | +0.01(+0.36%) |
Jul 09, 2003 | 3.220 | 3.601 | 3.220 | 3.500 | 138,800 | +0.27(+8.53%) |
Jul 08, 2003 | 3.188 | 3.375 | 3.144 | 3.225 | 117,500 | -0.05(-1.60%) |
Jul 07, 2003 | 3.456 | 3.545 | 3.219 | 3.277 | 155,600 | -0.15(-4.27%) |
Jul 03, 2003 | 3.413 | 3.536 | 3.406 | 3.424 | 35,700 | -0.04(-1.26%) |
Jul 02, 2003 | 3.283 | 3.473 | 3.256 | 3.467 | 85,329 | +0.17(+5.12%) |