Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.191 | 4.193 | 4.176 | 4.142 | 2,373,810 | -0.06(-1.54%) |
Sep 29, 2003 | 4.158 | 4.207 | 4.151 | 4.207 | 1,201,361 | +0.05(+1.21%) |
Sep 26, 2003 | 4.176 | 4.176 | 4.140 | 4.157 | 1,213,381 | -0.04(-0.91%) |
Sep 25, 2003 | 4.252 | 4.262 | 4.193 | 4.195 | 1,293,299 | -0.06(-1.38%) |
Sep 24, 2003 | 4.284 | 4.313 | 4.228 | 4.253 | 1,612,969 | -0.05(-1.19%) |
Sep 23, 2003 | 4.320 | 4.344 | 4.278 | 4.304 | 841,408 | +0.01(+0.19%) |
Sep 22, 2003 | 4.325 | 4.325 | 4.261 | 4.296 | 1,226,051 | -0.04(-0.88%) |
Sep 19, 2003 | 4.357 | 4.368 | 4.303 | 4.334 | 1,209,808 | -0.03(-0.80%) |
Sep 18, 2003 | 4.356 | 4.394 | 4.339 | 4.369 | 1,396,282 | +0.01(+0.24%) |
Sep 17, 2003 | 4.219 | 4.412 | 4.310 | 4.359 | 3,824,995 | +0.14(+3.31%) |
Sep 16, 2003 | 4.208 | 4.226 | 4.196 | 4.219 | 1,558,716 | +0.01(+0.27%) |
Sep 15, 2003 | 4.223 | 4.223 | 4.176 | 4.208 | 1,416,099 | -0.01(-0.24%) |
Sep 12, 2003 | 4.222 | 4.232 | 4.182 | 4.218 | 1,311,167 | -0.01(-0.29%) |
Sep 11, 2003 | 4.277 | 4.299 | 4.230 | 4.230 | 1,220,853 | -0.03(-0.75%) |
Sep 10, 2003 | 4.269 | 4.298 | 4.254 | 4.262 | 1,575,609 | -0.01(-0.14%) |
Sep 09, 2003 | 4.317 | 4.322 | 4.263 | 4.268 | 2,164,270 | -0.07(-1.65%) |
Sep 08, 2003 | 4.299 | 4.359 | 4.299 | 4.340 | 1,384,262 | +0.04(+0.95%) |
Sep 05, 2003 | 4.320 | 4.330 | 4.294 | 4.299 | 1,305,319 | -0.03(-0.59%) |
Sep 04, 2003 | 4.288 | 4.356 | 4.280 | 4.325 | 2,191,559 | +0.04(+0.86%) |
Sep 03, 2003 | 4.294 | 4.360 | 4.268 | 4.288 | 2,619,085 | -0.00(-0.02%) |
Sep 02, 2003 | 4.232 | 4.298 | 4.178 | 4.289 | 1,855,321 | +0.07(+1.55%) |
Aug 29, 2003 | 4.216 | 4.232 | 4.200 | 4.223 | 961,934 | +0.01(+0.19%) |
Aug 28, 2003 | 4.227 | 4.227 | 4.171 | 4.215 | 1,608,746 | -0.02(-0.51%) |
Aug 27, 2003 | 4.267 | 4.284 | 4.234 | 4.237 | 1,850,448 | -0.03(-0.65%) |
Aug 26, 2003 | 4.207 | 4.271 | 4.207 | 4.264 | 2,494,986 | +0.05(+1.24%) |
Aug 25, 2003 | 4.232 | 4.245 | 4.202 | 4.212 | 3,149,270 | -0.02(-0.53%) |
Aug 22, 2003 | 4.335 | 4.340 | 4.218 | 4.235 | 2,921,213 | -0.09(-2.09%) |
Aug 21, 2003 | 4.397 | 4.412 | 4.325 | 4.325 | 4,157,985 | -0.06(-1.43%) |
Aug 20, 2003 | 4.412 | 4.419 | 4.376 | 4.387 | 2,344,897 | -0.04(-0.81%) |
Aug 19, 2003 | 4.397 | 4.429 | 4.388 | 4.423 | 1,977,471 | +0.01(+0.26%) |
Aug 18, 2003 | 4.426 | 4.438 | 4.400 | 4.412 | 2,181,813 | -0.02(-0.37%) |
Aug 15, 2003 | 4.439 | 4.439 | 4.389 | 4.428 | 1,483,022 | -0.01(-0.23%) |
Aug 14, 2003 | 4.407 | 4.439 | 4.368 | 4.439 | 1,841,026 | +0.04(+0.84%) |
Aug 13, 2003 | 4.427 | 4.446 | 4.394 | 4.402 | 946,665 | -0.02(-0.46%) |
Aug 12, 2003 | 4.413 | 4.426 | 4.385 | 4.422 | 1,297,197 | +0.01(+0.23%) |
Aug 11, 2003 | 4.412 | 4.432 | 4.397 | 4.412 | 1,781,900 | +0.03(+0.58%) |
Aug 08, 2003 | 4.397 | 4.412 | 4.359 | 4.386 | 3,162,589 | +0.00(+0.07%) |
Aug 07, 2003 | 4.592 | 4.592 | 4.294 | 4.383 | 5,741,717 | -0.31(-6.54%) |
Aug 06, 2003 | 4.607 | 4.726 | 4.605 | 4.690 | 1,494,392 | +0.06(+1.40%) |
Aug 05, 2003 | 4.651 | 4.656 | 4.607 | 4.625 | 1,076,287 | -0.01(-0.31%) |
Aug 04, 2003 | 4.669 | 4.674 | 4.559 | 4.640 | 1,432,343 | -0.04(-0.90%) |
Aug 01, 2003 | 4.741 | 4.751 | 4.617 | 4.682 | 1,988,192 | -0.04(-0.80%) |
Jul 31, 2003 | 4.711 | 4.817 | 4.709 | 4.720 | 1,890,082 | +0.03(+0.63%) |
Jul 30, 2003 | 4.699 | 4.707 | 4.656 | 4.690 | 1,026,582 | -0.01(-0.17%) |
Jul 29, 2003 | 4.759 | 4.779 | 4.653 | 4.698 | 1,895,604 | -0.06(-1.36%) |
Jul 28, 2003 | 4.772 | 4.797 | 4.725 | 4.763 | 1,121,769 | +1.41(+42.22%) |
Jul 25, 2003 | 3.340 | 3.355 | 3.278 | 3.349 | 24,981,374 | -1.37(-29.03%) |
Jul 22, 2003 | 4.707 | 4.746 | 4.617 | 4.719 | 1,061,993 | +0.01(+0.20%) |
Jul 21, 2003 | 4.797 | 4.803 | 4.690 | 4.710 | 1,893,330 | -0.08(-1.73%) |
Jul 18, 2003 | 4.756 | 4.798 | 4.728 | 4.793 | 1,877,412 | +0.05(+1.06%) |
Jul 17, 2003 | 4.807 | 4.816 | 4.720 | 4.742 | 2,155,824 | -0.07(-1.53%) |
Jul 16, 2003 | 4.903 | 4.903 | 4.798 | 4.816 | 1,905,675 | -0.07(-1.49%) |
Jul 15, 2003 | 4.913 | 4.956 | 4.866 | 4.889 | 1,777,027 | -0.02(-0.48%) |
Jul 14, 2003 | 4.925 | 4.956 | 4.888 | 4.913 | 1,997,613 | +0.01(+0.25%) |
Jul 11, 2003 | 4.874 | 4.907 | 4.839 | 4.900 | 1,942,060 | +0.04(+0.74%) |
Jul 10, 2003 | 4.948 | 4.948 | 4.822 | 4.865 | 2,357,242 | -0.10(-2.09%) |
Jul 09, 2003 | 5.008 | 5.008 | 4.921 | 4.968 | 2,384,856 | -0.07(-1.30%) |
Jul 08, 2003 | 4.967 | 5.046 | 4.955 | 5.034 | 3,329,897 | +0.06(+1.13%) |
Jul 07, 2003 | 4.951 | 5.006 | 4.915 | 4.977 | 1,724,074 | +0.08(+1.68%) |
Jul 03, 2003 | 4.915 | 4.933 | 4.895 | 4.895 | 842,382 | -0.03(-0.62%) |
Jul 02, 2003 | 4.881 | 4.940 | 4.877 | 4.926 | 1,977,471 | +0.04(+0.80%) |