Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.143 | 5.215 | 5.085 | 5.192 | 76,498 | +0.02(+0.43%) |
Sep 29, 2003 | 5.067 | 5.170 | 5.053 | 5.170 | 56,202 | +0.08(+1.59%) |
Sep 26, 2003 | 5.156 | 5.156 | 5.022 | 5.089 | 262,948 | -0.04(-0.79%) |
Sep 25, 2003 | 5.156 | 5.188 | 5.129 | 5.129 | 80,958 | -0.06(-1.12%) |
Sep 24, 2003 | 5.179 | 5.219 | 5.179 | 5.188 | 84,080 | -0.05(-1.03%) |
Sep 23, 2003 | 5.224 | 5.242 | 5.170 | 5.242 | 82,296 | -0.01(-0.26%) |
Sep 22, 2003 | 5.268 | 5.268 | 5.134 | 5.255 | 71,368 | -0.01(-0.17%) |
Sep 19, 2003 | 5.188 | 5.210 | 5.147 | 5.264 | 123,333 | +0.06(+1.12%) |
Sep 18, 2003 | 5.201 | 5.215 | 5.076 | 5.206 | 111,290 | +0.00(+0.09%) |
Sep 17, 2003 | 5.246 | 5.219 | 5.134 | 5.201 | 92,556 | -0.04(-0.85%) |
Sep 16, 2003 | 5.197 | 5.255 | 5.170 | 5.246 | 84,080 | +0.13(+2.45%) |
Sep 15, 2003 | 5.112 | 5.201 | 5.098 | 5.120 | 157,233 | +0.03(+0.62%) |
Sep 12, 2003 | 5.044 | 5.107 | 4.968 | 5.089 | 80,512 | +0.04(+0.71%) |
Sep 11, 2003 | 4.955 | 5.062 | 4.955 | 5.053 | 86,534 | +0.14(+2.92%) |
Sep 10, 2003 | 4.955 | 4.964 | 4.887 | 4.910 | 95,009 | -0.07(-1.35%) |
Sep 09, 2003 | 4.932 | 5.022 | 4.887 | 4.977 | 129,132 | -0.04(-0.89%) |
Sep 08, 2003 | 4.968 | 5.022 | 4.923 | 5.022 | 149,873 | +0.05(+1.08%) |
Sep 05, 2003 | 4.878 | 4.977 | 4.865 | 4.968 | 110,621 | +0.08(+1.65%) |
Sep 04, 2003 | 4.887 | 4.910 | 4.869 | 4.887 | 46,835 | +0.00(+0.00%) |
Sep 03, 2003 | 4.842 | 4.919 | 4.842 | 4.887 | 88,318 | +0.09(+1.87%) |
Sep 02, 2003 | 4.820 | 4.865 | 4.708 | 4.798 | 76,944 | +0.02(+0.47%) |
Aug 29, 2003 | 4.753 | 4.775 | 4.712 | 4.775 | 60,886 | +0.02(+0.47%) |
Aug 28, 2003 | 4.721 | 4.775 | 4.686 | 4.753 | 88,318 | +0.08(+1.63%) |
Aug 27, 2003 | 4.578 | 4.677 | 4.564 | 4.677 | 86,980 | +0.10(+2.25%) |
Aug 26, 2003 | 4.502 | 4.573 | 4.488 | 4.573 | 39,029 | +0.05(+1.09%) |
Aug 25, 2003 | 4.699 | 4.699 | 4.439 | 4.524 | 146,305 | -0.15(-3.26%) |
Aug 22, 2003 | 4.654 | 4.721 | 4.650 | 4.677 | 86,088 | +0.01(+0.29%) |
Aug 21, 2003 | 4.681 | 4.703 | 4.641 | 4.663 | 38,583 | -0.02(-0.38%) |
Aug 20, 2003 | 4.627 | 4.686 | 4.627 | 4.681 | 30,554 | +0.02(+0.38%) |
Aug 19, 2003 | 4.618 | 4.663 | 4.605 | 4.663 | 32,115 | +0.03(+0.58%) |
Aug 18, 2003 | 4.614 | 4.686 | 4.605 | 4.636 | 66,461 | +0.02(+0.49%) |
Aug 15, 2003 | 4.703 | 4.730 | 4.600 | 4.614 | 33,453 | -0.05(-1.06%) |
Aug 14, 2003 | 4.663 | 4.686 | 4.614 | 4.663 | 35,907 | +0.04(+0.97%) |
Aug 13, 2003 | 4.686 | 4.686 | 4.596 | 4.618 | 22,302 | -0.04(-0.96%) |
Aug 12, 2003 | 4.632 | 4.686 | 4.591 | 4.663 | 57,763 | +0.03(+0.68%) |
Aug 11, 2003 | 4.596 | 4.703 | 4.587 | 4.632 | 61,332 | +0.07(+1.57%) |
Aug 08, 2003 | 4.596 | 4.636 | 4.529 | 4.560 | 54,641 | -0.04(-0.78%) |
Aug 07, 2003 | 4.511 | 4.596 | 4.434 | 4.596 | 99,469 | +0.11(+2.50%) |
Aug 06, 2003 | 4.417 | 4.506 | 4.417 | 4.484 | 78,728 | +0.07(+1.52%) |
Aug 05, 2003 | 4.479 | 4.479 | 4.394 | 4.417 | 143,406 | -0.07(-1.60%) |
Aug 04, 2003 | 4.466 | 4.506 | 4.417 | 4.488 | 136,492 | +0.00(+0.10%) |
Aug 01, 2003 | 4.448 | 4.484 | 4.376 | 4.484 | 79,843 | -0.01(-0.20%) |
Jul 31, 2003 | 4.511 | 4.551 | 4.443 | 4.493 | 100,138 | -0.01(-0.30%) |
Jul 30, 2003 | 4.425 | 4.538 | 4.417 | 4.506 | 70,699 | +0.06(+1.41%) |
Jul 29, 2003 | 4.394 | 4.479 | 4.372 | 4.443 | 64,677 | +0.09(+1.95%) |
Jul 28, 2003 | 4.309 | 4.390 | 4.309 | 4.358 | 33,230 | +0.04(+1.04%) |
Jul 25, 2003 | 4.295 | 4.345 | 4.264 | 4.313 | 68,915 | -0.02(-0.41%) |
Jul 24, 2003 | 4.372 | 4.372 | 4.264 | 4.331 | 99,692 | -0.04(-0.82%) |
Jul 23, 2003 | 4.327 | 4.367 | 4.260 | 4.367 | 54,641 | +0.06(+1.46%) |
Jul 22, 2003 | 4.264 | 4.336 | 4.224 | 4.304 | 39,252 | +0.04(+0.95%) |
Jul 21, 2003 | 4.282 | 4.327 | 4.242 | 4.264 | 87,426 | -0.04(-1.04%) |
Jul 18, 2003 | 4.233 | 4.322 | 4.215 | 4.309 | 63,562 | +0.08(+1.80%) |
Jul 17, 2003 | 4.349 | 4.354 | 4.233 | 4.233 | 68,692 | -0.07(-1.67%) |
Jul 16, 2003 | 4.264 | 4.367 | 4.264 | 4.304 | 129,132 | +0.02(+0.52%) |
Jul 15, 2003 | 4.264 | 4.304 | 4.215 | 4.282 | 104,376 | +0.02(+0.53%) |
Jul 14, 2003 | 4.156 | 4.273 | 4.156 | 4.260 | 358,626 | +0.06(+1.39%) |
Jul 11, 2003 | 4.147 | 4.215 | 4.094 | 4.201 | 35,015 | +0.03(+0.75%) |
Jul 10, 2003 | 4.215 | 4.215 | 4.112 | 4.170 | 37,691 | -0.07(-1.59%) |
Jul 09, 2003 | 4.251 | 4.260 | 4.147 | 4.237 | 96,793 | -0.02(-0.42%) |
Jul 08, 2003 | 4.251 | 4.295 | 4.156 | 4.255 | 44,828 | +0.00(+0.11%) |
Jul 07, 2003 | 4.237 | 4.318 | 4.233 | 4.251 | 77,167 | -0.02(-0.52%) |
Jul 03, 2003 | 4.264 | 4.327 | 4.233 | 4.273 | 20,072 | -0.04(-0.83%) |
Jul 02, 2003 | 4.282 | 4.322 | 4.237 | 4.309 | 130,916 | +0.04(+0.84%) |