Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.007 | 5.019 | 4.939 | 4.953 | 131,390 | -0.07(-1.31%) |
Sep 29, 2003 | 5.019 | 5.019 | 5.013 | 5.019 | 78,667 | +0.03(+0.57%) |
Sep 26, 2003 | 5.031 | 5.031 | 4.968 | 4.990 | 97,915 | -0.03(-0.57%) |
Sep 25, 2003 | 5.090 | 5.090 | 5.019 | 5.019 | 35,986 | -0.08(-1.64%) |
Sep 24, 2003 | 5.127 | 5.138 | 5.102 | 5.102 | 66,950 | -0.04(-0.70%) |
Sep 23, 2003 | 5.138 | 5.138 | 5.138 | 5.138 | 41,007 | +0.00(+0.00%) |
Sep 22, 2003 | 5.150 | 5.150 | 5.114 | 5.138 | 56,908 | +0.00(+0.00%) |
Sep 19, 2003 | 5.132 | 5.138 | 5.132 | 5.138 | 41,844 | +0.00(+0.00%) |
Sep 18, 2003 | 5.114 | 5.137 | 5.114 | 5.138 | 60,255 | +0.00(+0.02%) |
Sep 17, 2003 | 5.151 | 5.156 | 5.133 | 5.137 | 23,432 | -0.02(-0.44%) |
Sep 16, 2003 | 5.186 | 5.186 | 5.126 | 5.160 | 44,354 | -0.08(-1.53%) |
Sep 15, 2003 | 5.258 | 5.258 | 5.222 | 5.240 | 56,908 | -0.02(-0.41%) |
Sep 12, 2003 | 5.204 | 5.264 | 5.176 | 5.261 | 48,539 | +0.07(+1.33%) |
Sep 11, 2003 | 5.186 | 5.258 | 5.180 | 5.192 | 60,255 | +0.02(+0.35%) |
Sep 10, 2003 | 5.180 | 5.234 | 5.174 | 5.174 | 77,830 | -0.02(-0.35%) |
Sep 09, 2003 | 5.186 | 5.192 | 5.168 | 5.192 | 71,972 | +0.01(+0.23%) |
Sep 08, 2003 | 5.162 | 5.197 | 5.154 | 5.180 | 1,159,922 | +0.05(+0.93%) |
Sep 05, 2003 | 5.240 | 5.240 | 5.090 | 5.132 | 100,426 | -0.13(-2.50%) |
Sep 04, 2003 | 5.232 | 5.281 | 5.222 | 5.264 | 116,327 | +0.05(+1.03%) |
Sep 03, 2003 | 5.192 | 5.244 | 5.163 | 5.210 | 115,490 | -0.01(-0.23%) |
Sep 02, 2003 | 5.048 | 5.222 | 5.048 | 5.222 | 76,993 | +0.16(+3.19%) |
Aug 29, 2003 | 5.037 | 5.066 | 5.019 | 5.060 | 106,284 | +0.11(+2.29%) |
Aug 28, 2003 | 4.817 | 4.947 | 4.756 | 4.947 | 379,945 | +0.13(+2.70%) |
Aug 27, 2003 | 4.839 | 4.839 | 4.815 | 4.817 | 50,213 | -0.05(-1.08%) |
Aug 26, 2003 | 4.899 | 4.912 | 4.738 | 4.869 | 400,867 | -0.01(-0.29%) |
Aug 25, 2003 | 5.001 | 5.001 | 4.850 | 4.884 | 96,241 | -0.14(-2.69%) |
Aug 22, 2003 | 5.137 | 5.137 | 5.017 | 5.019 | 102,099 | -0.10(-1.87%) |
Aug 21, 2003 | 5.150 | 5.150 | 5.114 | 5.114 | 10,042 | -0.04(-0.86%) |
Aug 20, 2003 | 5.162 | 5.192 | 5.144 | 5.158 | 119,674 | +0.01(+0.16%) |
Aug 19, 2003 | 5.234 | 5.276 | 5.132 | 5.150 | 250,228 | -0.07(-1.26%) |
Aug 18, 2003 | 5.150 | 5.246 | 5.150 | 5.216 | 62,766 | +0.05(+0.92%) |
Aug 15, 2003 | 5.198 | 5.198 | 5.157 | 5.168 | 15,900 | -0.04(-0.76%) |
Aug 14, 2003 | 5.108 | 5.217 | 5.108 | 5.207 | 298,767 | +0.10(+2.04%) |
Aug 13, 2003 | 5.019 | 5.109 | 5.019 | 5.103 | 228,469 | +0.10(+1.93%) |
Aug 12, 2003 | 4.912 | 5.007 | 4.899 | 5.007 | 207,547 | +0.08(+1.58%) |
Aug 11, 2003 | 4.899 | 4.953 | 4.899 | 4.929 | 550,670 | +0.03(+0.66%) |
Aug 08, 2003 | 4.762 | 4.915 | 4.762 | 4.897 | 314,668 | +0.14(+2.96%) |
Aug 07, 2003 | 4.648 | 4.756 | 4.648 | 4.756 | 121,348 | +0.12(+2.58%) |
Aug 06, 2003 | 4.617 | 4.636 | 4.606 | 4.636 | 15,063 | +0.02(+0.41%) |
Aug 05, 2003 | 4.648 | 4.648 | 4.617 | 4.617 | 12,553 | -0.04(-0.92%) |
Aug 04, 2003 | 4.696 | 4.696 | 4.660 | 4.660 | 26,780 | -0.04(-0.91%) |
Aug 01, 2003 | 4.700 | 4.704 | 4.690 | 4.703 | 67,787 | +0.00(+0.08%) |
Jul 31, 2003 | 4.713 | 4.714 | 4.700 | 4.700 | 13,390 | -0.00(-0.03%) |
Jul 30, 2003 | 4.702 | 4.709 | 4.701 | 4.701 | 5,858 | -0.02(-0.40%) |
Jul 29, 2003 | 4.714 | 4.720 | 4.690 | 4.720 | 190,809 | +0.00(+0.00%) |
Jul 28, 2003 | 4.606 | 4.720 | 4.588 | 4.720 | 178,256 | +0.11(+2.33%) |
Jul 25, 2003 | 4.617 | 4.617 | 4.612 | 4.612 | 68,624 | -0.01(-0.13%) |
Jul 24, 2003 | 4.594 | 4.624 | 4.594 | 4.618 | 44,354 | +0.04(+0.97%) |
Jul 23, 2003 | 4.566 | 4.574 | 4.554 | 4.574 | 19,248 | +0.01(+0.18%) |
Jul 22, 2003 | 4.578 | 4.578 | 4.565 | 4.566 | 19,248 | -0.01(-0.24%) |
Jul 21, 2003 | 4.577 | 4.577 | 4.577 | 4.577 | 836 | +0.00(+0.00%) |
Jul 18, 2003 | 4.602 | 4.602 | 4.577 | 4.577 | 61,929 | -0.03(-0.65%) |
Jul 17, 2003 | 4.606 | 4.606 | 4.606 | 4.606 | 836 | +0.00(+0.00%) |
Jul 16, 2003 | 4.659 | 4.659 | 4.606 | 4.606 | 16,737 | -0.05(-1.03%) |
Jul 15, 2003 | 4.672 | 4.672 | 4.636 | 4.654 | 28,454 | -0.02(-0.38%) |
Jul 14, 2003 | 4.630 | 4.708 | 4.618 | 4.672 | 69,461 | +0.02(+0.41%) |
Jul 11, 2003 | 4.641 | 4.653 | 4.600 | 4.653 | 174,908 | +0.01(+0.26%) |
Jul 10, 2003 | 4.683 | 4.683 | 4.641 | 4.641 | 46,028 | -0.04(-0.92%) |
Jul 09, 2003 | 4.720 | 4.720 | 4.684 | 4.684 | 9,205 | -0.04(-0.88%) |
Jul 08, 2003 | 4.744 | 4.744 | 4.702 | 4.726 | 76,156 | -0.03(-0.63%) |
Jul 07, 2003 | 4.720 | 4.756 | 4.715 | 4.756 | 113,816 | +0.02(+0.51%) |
Jul 03, 2003 | 4.737 | 4.780 | 4.732 | 4.732 | 46,865 | +0.01(+0.25%) |
Jul 02, 2003 | 4.616 | 4.720 | 4.616 | 4.720 | 55,234 | +0.11(+2.46%) |