Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.409 | 5.410 | 5.384 | 5.410 | 59,101 | -0.02(-0.30%) |
Sep 29, 2003 | 5.426 | 5.426 | 5.426 | 5.426 | 7,274 | -0.01(-0.20%) |
Sep 26, 2003 | 5.390 | 5.437 | 5.390 | 5.437 | 8,183 | -0.04(-0.78%) |
Sep 25, 2003 | 5.480 | 5.480 | 5.480 | 5.480 | 27,277 | -0.03(-0.48%) |
Sep 24, 2003 | 5.529 | 5.529 | 5.507 | 5.507 | 67,285 | -0.00(-0.04%) |
Sep 23, 2003 | 5.524 | 5.524 | 5.502 | 5.509 | 203,673 | -0.02(-0.38%) |
Sep 22, 2003 | 5.523 | 5.530 | 5.499 | 5.530 | 35,461 | -0.02(-0.44%) |
Sep 19, 2003 | 5.554 | 5.554 | 5.554 | 5.554 | 72,740 | -0.01(-0.14%) |
Sep 18, 2003 | 5.534 | 5.563 | 5.534 | 5.562 | 26,368 | +0.08(+1.48%) |
Sep 17, 2003 | 5.519 | 5.519 | 5.475 | 5.480 | 54,555 | -0.01(-0.24%) |
Sep 16, 2003 | 5.494 | 5.497 | 5.492 | 5.494 | 86,379 | +0.02(+0.40%) |
Sep 15, 2003 | 5.536 | 5.536 | 5.471 | 5.471 | 84,560 | -0.03(-0.62%) |
Sep 12, 2003 | 5.503 | 5.506 | 5.484 | 5.506 | 36,370 | +0.01(+0.16%) |
Sep 11, 2003 | 5.488 | 5.498 | 5.488 | 5.497 | 9,092 | +0.07(+1.24%) |
Sep 10, 2003 | 5.388 | 5.430 | 5.360 | 5.430 | 33,642 | +0.01(+0.22%) |
Sep 09, 2003 | 5.471 | 5.480 | 5.418 | 5.418 | 40,007 | -0.13(-2.38%) |
Sep 08, 2003 | 5.575 | 5.598 | 5.544 | 5.550 | 41,825 | +0.05(+0.92%) |
Sep 05, 2003 | 5.528 | 5.530 | 5.491 | 5.499 | 466,448 | -0.03(-0.54%) |
Sep 04, 2003 | 5.455 | 5.529 | 5.443 | 5.529 | 69,103 | +0.09(+1.68%) |
Sep 03, 2003 | 5.388 | 5.469 | 5.388 | 5.437 | 120,931 | +0.07(+1.27%) |
Sep 02, 2003 | 5.355 | 5.369 | 5.309 | 5.369 | 25,459 | +0.07(+1.41%) |
Aug 29, 2003 | 5.267 | 5.297 | 5.259 | 5.294 | 24,549 | +0.02(+0.33%) |
Aug 28, 2003 | 5.264 | 5.277 | 5.253 | 5.277 | 11,820 | +0.05(+1.05%) |
Aug 27, 2003 | 5.203 | 5.222 | 5.203 | 5.222 | 5,455 | +0.08(+1.56%) |
Aug 26, 2003 | 5.116 | 5.145 | 5.116 | 5.142 | 11,820 | -0.03(-0.60%) |
Aug 25, 2003 | 5.204 | 5.205 | 5.172 | 5.172 | 31,823 | -0.05(-0.91%) |
Aug 22, 2003 | 5.221 | 5.221 | 5.220 | 5.220 | 5,455 | +0.04(+0.70%) |
Aug 21, 2003 | 5.178 | 5.186 | 5.137 | 5.183 | 74,559 | +0.02(+0.43%) |
Aug 20, 2003 | 5.151 | 5.161 | 5.109 | 5.161 | 21,822 | +0.01(+0.21%) |
Aug 19, 2003 | 5.103 | 5.155 | 5.103 | 5.150 | 398,254 | +0.03(+0.60%) |
Aug 18, 2003 | 5.124 | 5.128 | 5.093 | 5.120 | 21,822 | +0.05(+0.95%) |
Aug 15, 2003 | 5.043 | 5.071 | 5.043 | 5.071 | 20,912 | +0.00(+0.00%) |
Aug 14, 2003 | 5.013 | 5.072 | 5.013 | 5.071 | 8,183 | +0.06(+1.16%) |
Aug 13, 2003 | 4.992 | 5.013 | 4.950 | 5.013 | 15,457 | +0.05(+1.06%) |
Aug 12, 2003 | 4.960 | 4.960 | 4.960 | 4.960 | 100,927 | -0.03(-0.53%) |
Aug 11, 2003 | 5.025 | 5.025 | 4.986 | 4.986 | 10,001 | -0.03(-0.55%) |
Aug 08, 2003 | 5.008 | 5.014 | 4.989 | 5.014 | 26,368 | +0.12(+2.40%) |
Aug 07, 2003 | 4.888 | 4.897 | 4.883 | 4.896 | 40,007 | +0.08(+1.62%) |
Aug 06, 2003 | 4.881 | 4.881 | 4.818 | 4.818 | 216,403 | -0.09(-1.77%) |
Aug 05, 2003 | 4.884 | 4.905 | 4.884 | 4.905 | 16,366 | +0.05(+1.09%) |
Aug 04, 2003 | 4.926 | 4.926 | 4.819 | 4.852 | 31,823 | -0.13(-2.58%) |
Aug 01, 2003 | 5.012 | 5.012 | 4.955 | 4.981 | 49,099 | -0.07(-1.48%) |
Jul 31, 2003 | 5.058 | 5.070 | 5.044 | 5.056 | 82,742 | +0.00(+0.02%) |
Jul 30, 2003 | 5.057 | 5.067 | 5.038 | 5.055 | 12,729 | -0.03(-0.58%) |
Jul 29, 2003 | 5.088 | 5.088 | 5.066 | 5.084 | 5,455 | -0.03(-0.56%) |
Jul 28, 2003 | 5.129 | 5.129 | 5.098 | 5.113 | 21,822 | +0.02(+0.43%) |
Jul 25, 2003 | 5.100 | 5.100 | 5.048 | 5.091 | 33,642 | -0.00(-0.02%) |
Jul 24, 2003 | 5.085 | 5.117 | 5.085 | 5.092 | 59,101 | +0.01(+0.28%) |
Jul 23, 2003 | 5.061 | 5.079 | 5.034 | 5.078 | 37,279 | +0.07(+1.32%) |
Jul 22, 2003 | 5.023 | 5.035 | 5.012 | 5.012 | 18,185 | +0.05(+0.95%) |
Jul 21, 2003 | 4.985 | 4.985 | 4.938 | 4.964 | 62,738 | -0.01(-0.24%) |
Jul 18, 2003 | 4.963 | 4.977 | 4.934 | 4.977 | 13,638 | +0.05(+0.98%) |
Jul 17, 2003 | 4.963 | 4.992 | 4.928 | 4.928 | 70,922 | -0.06(-1.17%) |
Jul 16, 2003 | 4.991 | 4.992 | 4.977 | 4.986 | 16,366 | +0.00(+0.02%) |
Jul 15, 2003 | 5.015 | 5.025 | 4.984 | 4.985 | 34,551 | -0.00(-0.09%) |
Jul 14, 2003 | 4.999 | 5.019 | 4.973 | 4.990 | 20,003 | +0.06(+1.27%) |
Jul 11, 2003 | 4.954 | 4.954 | 4.927 | 4.927 | 15,457 | -0.03(-0.53%) |
Jul 10, 2003 | 4.969 | 4.969 | 4.954 | 4.954 | 9,092 | -0.05(-0.99%) |
Jul 09, 2003 | 5.003 | 5.003 | 5.003 | 5.003 | 0 | +0.00(+0.00%) |
Jul 08, 2003 | 4.991 | 5.003 | 4.972 | 5.003 | 32,733 | +0.02(+0.42%) |
Jul 07, 2003 | 5.004 | 5.015 | 4.967 | 4.982 | 120,021 | -0.01(-0.15%) |
Jul 03, 2003 | 4.970 | 4.991 | 4.970 | 4.990 | 10,911 | -0.02(-0.35%) |
Jul 02, 2003 | 5.004 | 5.007 | 5.004 | 5.007 | 19,094 | +0.06(+1.16%) |