Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.528 | 5.575 | 5.500 | 5.528 | 23,161 | -0.19(-3.28%) |
Sep 29, 2003 | 5.443 | 5.575 | 5.415 | 5.715 | 18,358 | +0.25(+4.63%) |
Sep 26, 2003 | 5.575 | 5.650 | 5.294 | 5.462 | 41,946 | -0.17(-3.00%) |
Sep 25, 2003 | 6.043 | 6.043 | 5.631 | 5.631 | 73,005 | -0.41(-6.82%) |
Sep 24, 2003 | 6.212 | 6.277 | 5.996 | 6.043 | 48,030 | -0.24(-3.87%) |
Sep 23, 2003 | 6.127 | 6.371 | 6.090 | 6.287 | 82,825 | +0.16(+2.60%) |
Sep 22, 2003 | 5.978 | 6.221 | 5.978 | 6.127 | 65,214 | +0.08(+1.40%) |
Sep 19, 2003 | 5.996 | 6.371 | 5.978 | 6.043 | 114,311 | +0.00(+0.00%) |
Sep 18, 2003 | 5.856 | 6.062 | 5.809 | 6.043 | 59,984 | +0.14(+2.38%) |
Sep 17, 2003 | 5.678 | 5.949 | 5.678 | 5.903 | 69,056 | +0.12(+2.11%) |
Sep 16, 2003 | 5.715 | 5.800 | 5.500 | 5.781 | 82,611 | +0.08(+1.48%) |
Sep 15, 2003 | 5.247 | 5.809 | 5.247 | 5.696 | 140,781 | +0.54(+10.55%) |
Sep 12, 2003 | 4.825 | 5.153 | 4.797 | 5.153 | 34,261 | +0.38(+8.06%) |
Sep 11, 2003 | 4.731 | 4.778 | 4.591 | 4.769 | 34,261 | -0.01(-0.20%) |
Sep 10, 2003 | 5.078 | 5.078 | 4.731 | 4.778 | 42,159 | -0.37(-7.27%) |
Sep 09, 2003 | 5.247 | 5.340 | 5.153 | 5.153 | 27,643 | -0.07(-1.43%) |
Sep 08, 2003 | 5.153 | 5.294 | 5.134 | 5.228 | 15,796 | +0.07(+1.27%) |
Sep 05, 2003 | 5.106 | 5.340 | 4.947 | 5.162 | 64,573 | +0.01(+0.18%) |
Sep 04, 2003 | 5.378 | 5.378 | 5.059 | 5.153 | 20,813 | -0.19(-3.51%) |
Sep 03, 2003 | 5.528 | 5.528 | 5.247 | 5.340 | 17,077 | -0.14(-2.56%) |
Sep 02, 2003 | 5.153 | 5.481 | 5.059 | 5.481 | 25,402 | +0.30(+5.79%) |
Aug 29, 2003 | 5.106 | 5.284 | 5.059 | 5.181 | 24,228 | +0.03(+0.55%) |
Aug 28, 2003 | 5.144 | 5.181 | 4.966 | 5.153 | 12,167 | +0.02(+0.36%) |
Aug 27, 2003 | 5.059 | 5.191 | 4.956 | 5.134 | 13,234 | +0.12(+2.43%) |
Aug 26, 2003 | 5.181 | 5.181 | 4.816 | 5.012 | 49,951 | -0.22(-4.12%) |
Aug 25, 2003 | 5.500 | 5.500 | 5.012 | 5.228 | 43,227 | -0.32(-5.74%) |
Aug 22, 2003 | 6.015 | 6.015 | 5.294 | 5.547 | 38,103 | -0.43(-7.21%) |
Aug 21, 2003 | 5.931 | 6.137 | 5.762 | 5.978 | 54,754 | +0.05(+0.79%) |
Aug 20, 2003 | 6.324 | 6.324 | 5.931 | 5.931 | 64,466 | -0.34(-5.38%) |
Aug 19, 2003 | 5.387 | 6.371 | 5.387 | 6.268 | 116,659 | +0.95(+17.78%) |
Aug 18, 2003 | 5.059 | 5.340 | 4.966 | 5.322 | 32,020 | +0.22(+4.22%) |
Aug 15, 2003 | 4.872 | 5.106 | 4.872 | 5.106 | 14,515 | +0.19(+3.81%) |
Aug 14, 2003 | 4.685 | 4.919 | 4.610 | 4.919 | 18,251 | +0.26(+5.63%) |
Aug 13, 2003 | 4.572 | 4.919 | 4.572 | 4.656 | 95,739 | +0.11(+2.47%) |
Aug 12, 2003 | 4.169 | 4.591 | 4.169 | 4.544 | 24,441 | +0.37(+8.99%) |
Aug 11, 2003 | 3.879 | 4.169 | 3.879 | 4.169 | 8,218 | +0.30(+7.75%) |
Aug 08, 2003 | 3.973 | 3.982 | 3.869 | 3.869 | 12,381 | -0.06(-1.43%) |
Aug 07, 2003 | 4.001 | 4.001 | 3.813 | 3.926 | 16,543 | -0.06(-1.41%) |
Aug 06, 2003 | 4.019 | 4.094 | 3.841 | 3.982 | 20,279 | -0.04(-0.93%) |
Aug 05, 2003 | 4.019 | 4.132 | 4.010 | 4.019 | 18,571 | -0.01(-0.23%) |
Aug 04, 2003 | 4.216 | 4.216 | 3.935 | 4.029 | 27,003 | -0.10(-2.49%) |
Aug 01, 2003 | 4.460 | 4.460 | 4.113 | 4.132 | 18,358 | -0.37(-8.32%) |
Jul 31, 2003 | 4.310 | 4.638 | 4.310 | 4.507 | 18,464 | +0.24(+5.71%) |
Jul 30, 2003 | 4.122 | 4.338 | 4.122 | 4.263 | 11,527 | +0.17(+4.12%) |
Jul 29, 2003 | 4.057 | 4.094 | 4.029 | 4.094 | 11,954 | -0.01(-0.23%) |
Jul 28, 2003 | 4.057 | 4.366 | 4.029 | 4.104 | 60,838 | +0.05(+1.15%) |
Jul 25, 2003 | 3.879 | 4.057 | 3.860 | 4.057 | 17,290 | +0.20(+5.10%) |
Jul 24, 2003 | 4.010 | 4.076 | 3.654 | 3.860 | 17,184 | -0.11(-2.83%) |
Jul 23, 2003 | 4.029 | 4.029 | 3.701 | 3.973 | 13,341 | -0.10(-2.53%) |
Jul 22, 2003 | 3.795 | 4.076 | 3.795 | 4.076 | 12,914 | +0.32(+8.48%) |
Jul 21, 2003 | 3.748 | 3.795 | 3.748 | 3.757 | 108,547 | -0.03(-0.74%) |
Jul 18, 2003 | 3.729 | 3.841 | 3.729 | 3.785 | 18,571 | -0.02(-0.49%) |
Jul 17, 2003 | 3.982 | 3.991 | 3.766 | 3.804 | 50,805 | -0.22(-5.36%) |
Jul 16, 2003 | 3.795 | 4.029 | 3.748 | 4.019 | 16,116 | +0.17(+4.38%) |
Jul 15, 2003 | 3.841 | 3.851 | 3.748 | 3.851 | 18,891 | -0.04(-0.96%) |
Jul 14, 2003 | 3.954 | 4.141 | 3.813 | 3.888 | 17,504 | -0.05(-1.19%) |
Jul 11, 2003 | 3.607 | 3.982 | 3.607 | 3.935 | 24,441 | +0.28(+7.69%) |
Jul 10, 2003 | 3.701 | 3.748 | 3.607 | 3.654 | 27,323 | -0.09(-2.50%) |
Jul 09, 2003 | 3.888 | 3.935 | 3.691 | 3.748 | 55,501 | -0.19(-4.76%) |
Jul 08, 2003 | 3.860 | 3.935 | 3.795 | 3.935 | 12,914 | +0.10(+2.69%) |
Jul 07, 2003 | 3.579 | 3.841 | 3.579 | 3.832 | 37,676 | +0.21(+5.68%) |
Jul 03, 2003 | 3.663 | 3.673 | 3.616 | 3.626 | 4,803 | -0.08(-2.27%) |
Jul 02, 2003 | 3.560 | 3.738 | 3.467 | 3.710 | 47,282 | +0.20(+5.60%) |