Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.774 | 5.775 | 5.747 | 5.775 | 55,366 | -0.02(-0.30%) |
Sep 29, 2003 | 5.793 | 5.793 | 5.793 | 5.793 | 6,814 | -0.01(-0.20%) |
Sep 26, 2003 | 5.754 | 5.804 | 5.754 | 5.804 | 7,666 | -0.05(-0.78%) |
Sep 25, 2003 | 5.850 | 5.850 | 5.850 | 5.850 | 25,553 | -0.03(-0.48%) |
Sep 24, 2003 | 5.902 | 5.902 | 5.878 | 5.878 | 63,032 | -0.00(-0.04%) |
Sep 23, 2003 | 5.897 | 5.897 | 5.874 | 5.881 | 190,800 | -0.02(-0.38%) |
Sep 22, 2003 | 5.896 | 5.903 | 5.870 | 5.903 | 33,219 | -0.03(-0.44%) |
Sep 19, 2003 | 5.929 | 5.929 | 5.929 | 5.929 | 68,143 | -0.01(-0.14%) |
Sep 18, 2003 | 5.908 | 5.938 | 5.908 | 5.937 | 24,701 | +0.09(+1.49%) |
Sep 17, 2003 | 5.891 | 5.891 | 5.844 | 5.850 | 51,107 | -0.01(-0.24%) |
Sep 16, 2003 | 5.864 | 5.868 | 5.863 | 5.864 | 80,919 | +0.02(+0.40%) |
Sep 15, 2003 | 5.910 | 5.910 | 5.841 | 5.841 | 79,216 | -0.04(-0.62%) |
Sep 12, 2003 | 5.875 | 5.877 | 5.854 | 5.877 | 34,071 | +0.01(+0.16%) |
Sep 11, 2003 | 5.858 | 5.869 | 5.858 | 5.868 | 8,517 | +0.07(+1.24%) |
Sep 10, 2003 | 5.751 | 5.796 | 5.722 | 5.796 | 31,516 | +0.01(+0.22%) |
Sep 09, 2003 | 5.841 | 5.850 | 5.783 | 5.783 | 37,478 | -0.14(-2.38%) |
Sep 08, 2003 | 5.951 | 5.976 | 5.918 | 5.924 | 39,182 | +0.05(+0.92%) |
Sep 05, 2003 | 5.901 | 5.903 | 5.862 | 5.870 | 436,967 | -0.03(-0.54%) |
Sep 04, 2003 | 5.823 | 5.902 | 5.810 | 5.902 | 64,735 | +0.10(+1.68%) |
Sep 03, 2003 | 5.751 | 5.838 | 5.751 | 5.804 | 113,287 | +0.07(+1.27%) |
Sep 02, 2003 | 5.716 | 5.731 | 5.667 | 5.731 | 23,850 | +0.08(+1.41%) |
Aug 29, 2003 | 5.622 | 5.654 | 5.614 | 5.652 | 22,998 | +0.02(+0.33%) |
Aug 28, 2003 | 5.619 | 5.633 | 5.607 | 5.633 | 11,073 | +0.06(+1.05%) |
Aug 27, 2003 | 5.554 | 5.574 | 5.554 | 5.574 | 5,110 | +0.09(+1.56%) |
Aug 26, 2003 | 5.461 | 5.492 | 5.461 | 5.488 | 11,073 | -0.03(-0.60%) |
Aug 25, 2003 | 5.555 | 5.557 | 5.521 | 5.521 | 29,812 | -0.05(-0.91%) |
Aug 22, 2003 | 5.573 | 5.573 | 5.572 | 5.572 | 5,110 | +0.04(+0.70%) |
Aug 21, 2003 | 5.527 | 5.535 | 5.484 | 5.533 | 69,846 | +0.02(+0.43%) |
Aug 20, 2003 | 5.499 | 5.510 | 5.453 | 5.510 | 20,442 | +0.01(+0.21%) |
Aug 19, 2003 | 5.447 | 5.503 | 5.447 | 5.498 | 373,083 | +0.03(+0.60%) |
Aug 18, 2003 | 5.470 | 5.474 | 5.437 | 5.465 | 20,442 | +0.05(+0.95%) |
Aug 15, 2003 | 5.383 | 5.413 | 5.383 | 5.413 | 19,591 | +0.00(+0.00%) |
Aug 14, 2003 | 5.351 | 5.414 | 5.351 | 5.413 | 7,666 | +0.06(+1.16%) |
Aug 13, 2003 | 5.329 | 5.351 | 5.284 | 5.351 | 14,480 | +0.06(+1.06%) |
Aug 12, 2003 | 5.295 | 5.295 | 5.295 | 5.295 | 94,548 | -0.03(-0.53%) |
Aug 11, 2003 | 5.364 | 5.364 | 5.323 | 5.323 | 9,369 | -0.03(-0.55%) |
Aug 08, 2003 | 5.346 | 5.352 | 5.325 | 5.352 | 24,701 | +0.13(+2.40%) |
Aug 07, 2003 | 5.217 | 5.228 | 5.213 | 5.227 | 37,478 | +0.08(+1.62%) |
Aug 06, 2003 | 5.210 | 5.210 | 5.143 | 5.143 | 202,725 | -0.09(-1.77%) |
Aug 05, 2003 | 5.214 | 5.236 | 5.214 | 5.236 | 15,332 | +0.06(+1.09%) |
Aug 04, 2003 | 5.258 | 5.258 | 5.144 | 5.180 | 29,812 | -0.14(-2.58%) |
Aug 01, 2003 | 5.350 | 5.350 | 5.289 | 5.317 | 45,996 | -0.08(-1.48%) |
Jul 31, 2003 | 5.399 | 5.412 | 5.384 | 5.397 | 77,512 | +0.00(+0.02%) |
Jul 30, 2003 | 5.398 | 5.409 | 5.378 | 5.396 | 11,925 | -0.03(-0.58%) |
Jul 29, 2003 | 5.431 | 5.431 | 5.407 | 5.427 | 5,110 | -0.03(-0.56%) |
Jul 28, 2003 | 5.476 | 5.476 | 5.441 | 5.458 | 20,442 | +0.02(+0.43%) |
Jul 25, 2003 | 5.444 | 5.444 | 5.389 | 5.434 | 31,516 | -0.00(-0.02%) |
Jul 24, 2003 | 5.429 | 5.463 | 5.429 | 5.436 | 55,366 | +0.02(+0.28%) |
Jul 23, 2003 | 5.403 | 5.422 | 5.373 | 5.420 | 34,923 | +0.07(+1.32%) |
Jul 22, 2003 | 5.362 | 5.375 | 5.350 | 5.350 | 17,035 | +0.05(+0.95%) |
Jul 21, 2003 | 5.322 | 5.322 | 5.271 | 5.299 | 58,773 | -0.01(-0.24%) |
Jul 18, 2003 | 5.298 | 5.312 | 5.267 | 5.312 | 12,776 | +0.05(+0.98%) |
Jul 17, 2003 | 5.298 | 5.329 | 5.261 | 5.261 | 66,439 | -0.06(-1.17%) |
Jul 16, 2003 | 5.328 | 5.329 | 5.312 | 5.323 | 15,332 | +0.00(+0.02%) |
Jul 15, 2003 | 5.353 | 5.364 | 5.321 | 5.322 | 32,367 | -0.00(-0.09%) |
Jul 14, 2003 | 5.336 | 5.358 | 5.309 | 5.326 | 18,739 | +0.07(+1.27%) |
Jul 11, 2003 | 5.288 | 5.288 | 5.260 | 5.260 | 14,480 | -0.03(-0.53%) |
Jul 10, 2003 | 5.304 | 5.304 | 5.288 | 5.288 | 8,517 | -0.05(-0.99%) |
Jul 09, 2003 | 5.341 | 5.341 | 5.341 | 5.341 | 0 | +0.00(+0.00%) |
Jul 08, 2003 | 5.328 | 5.341 | 5.308 | 5.341 | 30,664 | +0.02(+0.42%) |
Jul 07, 2003 | 5.342 | 5.353 | 5.302 | 5.318 | 112,436 | -0.01(-0.15%) |
Jul 03, 2003 | 5.305 | 5.328 | 5.305 | 5.326 | 10,221 | -0.02(-0.35%) |
Jul 02, 2003 | 5.342 | 5.345 | 5.342 | 5.345 | 17,887 | +0.06(+1.16%) |