Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.540 | 5.587 | 5.512 | 5.540 | 23,108 | -0.19(-3.28%) |
Sep 29, 2003 | 5.456 | 5.587 | 5.428 | 5.728 | 18,316 | +0.25(+4.63%) |
Sep 26, 2003 | 5.587 | 5.662 | 5.306 | 5.475 | 41,851 | -0.17(-3.00%) |
Sep 25, 2003 | 6.057 | 6.057 | 5.644 | 5.644 | 72,840 | -0.41(-6.82%) |
Sep 24, 2003 | 6.226 | 6.292 | 6.010 | 6.057 | 47,921 | -0.24(-3.87%) |
Sep 23, 2003 | 6.141 | 6.385 | 6.104 | 6.301 | 82,637 | +0.16(+2.60%) |
Sep 22, 2003 | 5.991 | 6.235 | 5.991 | 6.141 | 65,066 | +0.08(+1.40%) |
Sep 19, 2003 | 6.010 | 6.385 | 5.991 | 6.057 | 114,052 | +0.00(+0.00%) |
Sep 18, 2003 | 5.869 | 6.076 | 5.822 | 6.057 | 59,848 | +0.14(+2.38%) |
Sep 17, 2003 | 5.691 | 5.963 | 5.691 | 5.916 | 68,900 | +0.12(+2.11%) |
Sep 16, 2003 | 5.728 | 5.813 | 5.512 | 5.794 | 82,424 | +0.08(+1.48%) |
Sep 15, 2003 | 5.259 | 5.822 | 5.259 | 5.709 | 140,462 | +0.54(+10.55%) |
Sep 12, 2003 | 4.836 | 5.165 | 4.808 | 5.165 | 34,183 | +0.39(+8.06%) |
Sep 11, 2003 | 4.742 | 4.789 | 4.601 | 4.780 | 34,183 | -0.01(-0.20%) |
Sep 10, 2003 | 5.090 | 5.090 | 4.742 | 4.789 | 42,064 | -0.38(-7.27%) |
Sep 09, 2003 | 5.259 | 5.353 | 5.165 | 5.165 | 27,581 | -0.08(-1.43%) |
Sep 08, 2003 | 5.165 | 5.306 | 5.146 | 5.240 | 15,760 | +0.07(+1.27%) |
Sep 05, 2003 | 5.118 | 5.353 | 4.958 | 5.174 | 64,427 | +0.01(+0.18%) |
Sep 04, 2003 | 5.390 | 5.390 | 5.071 | 5.165 | 20,765 | -0.19(-3.51%) |
Sep 03, 2003 | 5.540 | 5.540 | 5.259 | 5.353 | 17,038 | -0.14(-2.56%) |
Sep 02, 2003 | 5.165 | 5.493 | 5.071 | 5.493 | 25,345 | +0.30(+5.79%) |
Aug 29, 2003 | 5.118 | 5.296 | 5.071 | 5.193 | 24,173 | +0.03(+0.55%) |
Aug 28, 2003 | 5.155 | 5.193 | 4.977 | 5.165 | 12,140 | +0.02(+0.37%) |
Aug 27, 2003 | 5.071 | 5.202 | 4.968 | 5.146 | 13,204 | +0.12(+2.43%) |
Aug 26, 2003 | 5.193 | 5.193 | 4.827 | 5.024 | 49,838 | -0.22(-4.12%) |
Aug 25, 2003 | 5.512 | 5.512 | 5.024 | 5.240 | 43,129 | -0.32(-5.74%) |
Aug 22, 2003 | 6.029 | 6.029 | 5.306 | 5.559 | 38,017 | -0.43(-7.21%) |
Aug 21, 2003 | 5.944 | 6.151 | 5.775 | 5.991 | 54,630 | +0.05(+0.79%) |
Aug 20, 2003 | 6.339 | 6.339 | 5.944 | 5.944 | 64,321 | -0.34(-5.38%) |
Aug 19, 2003 | 5.399 | 6.385 | 5.399 | 6.282 | 116,395 | +0.95(+17.78%) |
Aug 18, 2003 | 5.071 | 5.353 | 4.977 | 5.334 | 31,947 | +0.22(+4.22%) |
Aug 15, 2003 | 4.883 | 5.118 | 4.883 | 5.118 | 14,482 | +0.19(+3.81%) |
Aug 14, 2003 | 4.695 | 4.930 | 4.620 | 4.930 | 18,210 | +0.26(+5.63%) |
Aug 13, 2003 | 4.583 | 4.930 | 4.583 | 4.667 | 95,523 | +0.11(+2.47%) |
Aug 12, 2003 | 4.179 | 4.601 | 4.179 | 4.554 | 24,386 | +0.38(+8.99%) |
Aug 11, 2003 | 3.888 | 4.179 | 3.888 | 4.179 | 8,199 | +0.30(+7.75%) |
Aug 08, 2003 | 3.982 | 3.991 | 3.878 | 3.878 | 12,353 | -0.06(-1.43%) |
Aug 07, 2003 | 4.010 | 4.010 | 3.822 | 3.935 | 16,506 | -0.06(-1.41%) |
Aug 06, 2003 | 4.028 | 4.104 | 3.850 | 3.991 | 20,233 | -0.04(-0.93%) |
Aug 05, 2003 | 4.028 | 4.141 | 4.019 | 4.028 | 18,529 | -0.01(-0.23%) |
Aug 04, 2003 | 4.226 | 4.226 | 3.944 | 4.038 | 26,942 | -0.10(-2.49%) |
Aug 01, 2003 | 4.470 | 4.470 | 4.122 | 4.141 | 18,316 | -0.38(-8.32%) |
Jul 31, 2003 | 4.320 | 4.648 | 4.320 | 4.517 | 18,423 | +0.24(+5.71%) |
Jul 30, 2003 | 4.132 | 4.348 | 4.132 | 4.273 | 11,501 | +0.17(+4.12%) |
Jul 29, 2003 | 4.066 | 4.104 | 4.038 | 4.104 | 11,927 | -0.01(-0.23%) |
Jul 28, 2003 | 4.066 | 4.376 | 4.038 | 4.113 | 60,700 | +0.05(+1.15%) |
Jul 25, 2003 | 3.888 | 4.066 | 3.869 | 4.066 | 17,251 | +0.20(+5.10%) |
Jul 24, 2003 | 4.019 | 4.085 | 3.662 | 3.869 | 17,145 | -0.11(-2.83%) |
Jul 23, 2003 | 4.038 | 4.038 | 3.709 | 3.982 | 13,311 | -0.10(-2.53%) |
Jul 22, 2003 | 3.803 | 4.085 | 3.803 | 4.085 | 12,885 | +0.32(+8.48%) |
Jul 21, 2003 | 3.756 | 3.803 | 3.756 | 3.766 | 108,302 | -0.03(-0.74%) |
Jul 18, 2003 | 3.737 | 3.850 | 3.737 | 3.794 | 18,529 | -0.02(-0.49%) |
Jul 17, 2003 | 3.991 | 4.000 | 3.775 | 3.812 | 50,690 | -0.22(-5.36%) |
Jul 16, 2003 | 3.803 | 4.038 | 3.756 | 4.028 | 16,080 | +0.17(+4.38%) |
Jul 15, 2003 | 3.850 | 3.859 | 3.756 | 3.859 | 18,849 | -0.04(-0.96%) |
Jul 14, 2003 | 3.963 | 4.151 | 3.822 | 3.897 | 17,464 | -0.05(-1.19%) |
Jul 11, 2003 | 3.615 | 3.991 | 3.615 | 3.944 | 24,386 | +0.28(+7.69%) |
Jul 10, 2003 | 3.709 | 3.756 | 3.615 | 3.662 | 27,261 | -0.09(-2.50%) |
Jul 09, 2003 | 3.897 | 3.944 | 3.700 | 3.756 | 55,375 | -0.19(-4.76%) |
Jul 08, 2003 | 3.869 | 3.944 | 3.803 | 3.944 | 12,885 | +0.10(+2.69%) |
Jul 07, 2003 | 3.587 | 3.850 | 3.587 | 3.841 | 37,591 | +0.21(+5.68%) |
Jul 03, 2003 | 3.672 | 3.681 | 3.625 | 3.634 | 4,792 | -0.08(-2.27%) |
Jul 02, 2003 | 3.568 | 3.747 | 3.474 | 3.719 | 47,175 | +0.20(+5.60%) |