Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.695 | 4.917 | 4.695 | 4.894 | 39,665 | +0.04(+0.87%) |
Sep 29, 2003 | 4.818 | 4.852 | 4.760 | 4.852 | 19,625 | +0.04(+0.79%) |
Sep 26, 2003 | 4.879 | 4.879 | 4.814 | 4.814 | 10,548 | -0.05(-1.02%) |
Sep 25, 2003 | 4.860 | 4.917 | 4.860 | 4.863 | 19,631 | -0.02(-0.32%) |
Sep 24, 2003 | 4.955 | 4.986 | 4.863 | 4.879 | 48,423 | -0.08(-1.53%) |
Sep 23, 2003 | 4.852 | 5.005 | 4.852 | 4.955 | 36,775 | +0.10(+2.13%) |
Sep 22, 2003 | 4.776 | 4.947 | 4.768 | 4.852 | 40,296 | +0.09(+1.93%) |
Sep 19, 2003 | 4.841 | 4.841 | 4.734 | 4.760 | 23,557 | -0.13(-2.66%) |
Sep 18, 2003 | 4.814 | 4.890 | 4.756 | 4.890 | 26,567 | +0.11(+2.40%) |
Sep 17, 2003 | 4.814 | 4.852 | 4.737 | 4.776 | 44,759 | +0.04(+0.89%) |
Sep 16, 2003 | 4.730 | 4.737 | 4.684 | 4.734 | 29,315 | +0.06(+1.39%) |
Sep 15, 2003 | 4.665 | 4.734 | 4.665 | 4.669 | 16,490 | -0.07(-1.45%) |
Sep 12, 2003 | 4.699 | 4.737 | 4.661 | 4.737 | 32,456 | +0.09(+1.89%) |
Sep 11, 2003 | 4.630 | 4.714 | 4.630 | 4.649 | 15,966 | +0.03(+0.58%) |
Sep 10, 2003 | 4.680 | 4.680 | 4.623 | 4.623 | 12,302 | -0.08(-1.63%) |
Sep 09, 2003 | 4.756 | 4.756 | 4.699 | 4.699 | 39,262 | -0.04(-0.81%) |
Sep 08, 2003 | 4.814 | 4.814 | 4.718 | 4.737 | 27,221 | -0.03(-0.72%) |
Sep 05, 2003 | 4.776 | 4.783 | 4.703 | 4.772 | 13,349 | -0.02(-0.32%) |
Sep 04, 2003 | 4.768 | 4.905 | 4.692 | 4.787 | 71,980 | +0.05(+1.13%) |
Sep 03, 2003 | 4.756 | 4.756 | 4.627 | 4.734 | 35,336 | -0.01(-0.23%) |
Sep 02, 2003 | 4.627 | 4.745 | 4.585 | 4.744 | 18,322 | +0.06(+1.21%) |
Aug 29, 2003 | 4.600 | 4.688 | 4.585 | 4.688 | 11,516 | +0.09(+1.91%) |
Aug 28, 2003 | 4.604 | 4.630 | 4.585 | 4.600 | 49,470 | +0.01(+0.17%) |
Aug 27, 2003 | 4.588 | 4.638 | 4.585 | 4.592 | 15,966 | +0.01(+0.17%) |
Aug 26, 2003 | 4.585 | 4.604 | 4.585 | 4.585 | 13,872 | -0.02(-0.41%) |
Aug 25, 2003 | 4.653 | 4.653 | 4.531 | 4.604 | 51,040 | -0.05(-0.99%) |
Aug 22, 2003 | 4.588 | 4.676 | 4.588 | 4.649 | 51,564 | +0.06(+1.42%) |
Aug 21, 2003 | 4.508 | 4.604 | 4.490 | 4.585 | 47,376 | -0.01(-0.25%) |
Aug 20, 2003 | 4.451 | 4.649 | 4.451 | 4.596 | 17,013 | +0.15(+3.44%) |
Aug 19, 2003 | 4.416 | 4.497 | 4.416 | 4.443 | 36,644 | +0.01(+0.26%) |
Aug 18, 2003 | 4.394 | 4.451 | 4.355 | 4.432 | 48,946 | +0.04(+0.87%) |
Aug 15, 2003 | 4.394 | 4.394 | 4.317 | 4.394 | 7,590 | +0.00(+0.00%) |
Aug 14, 2003 | 4.306 | 4.413 | 4.306 | 4.394 | 98,155 | +0.08(+1.95%) |
Aug 13, 2003 | 4.245 | 4.313 | 4.245 | 4.309 | 12,302 | +0.02(+0.45%) |
Aug 12, 2003 | 4.340 | 4.355 | 4.206 | 4.290 | 40,832 | -0.05(-1.06%) |
Aug 11, 2003 | 4.371 | 4.382 | 4.336 | 4.336 | 41,094 | +0.00(+0.01%) |
Aug 08, 2003 | 4.203 | 4.390 | 4.195 | 4.336 | 80,880 | +0.18(+4.30%) |
Aug 07, 2003 | 4.149 | 4.203 | 4.149 | 4.157 | 17,537 | +0.01(+0.19%) |
Aug 06, 2003 | 4.199 | 4.344 | 4.149 | 4.149 | 34,550 | -0.05(-1.27%) |
Aug 05, 2003 | 4.050 | 4.203 | 4.050 | 4.203 | 10,731 | +0.11(+2.80%) |
Aug 04, 2003 | 4.088 | 4.088 | 4.088 | 4.088 | 785 | +0.00(+0.01%) |
Aug 01, 2003 | 4.080 | 4.164 | 4.027 | 4.088 | 8,114 | +0.01(+0.18%) |
Jul 31, 2003 | 4.088 | 4.088 | 4.027 | 4.080 | 22,248 | +0.05(+1.23%) |
Jul 30, 2003 | 4.038 | 4.054 | 4.023 | 4.031 | 5,758 | +0.00(+0.00%) |
Jul 29, 2003 | 4.015 | 4.069 | 4.015 | 4.031 | 38,738 | +0.02(+0.48%) |
Jul 28, 2003 | 4.015 | 4.080 | 4.008 | 4.011 | 29,054 | -0.02(-0.47%) |
Jul 25, 2003 | 3.973 | 4.031 | 3.973 | 4.031 | 8,637 | +0.05(+1.16%) |
Jul 24, 2003 | 4.004 | 4.004 | 3.973 | 3.984 | 30,362 | +0.01(+0.28%) |
Jul 23, 2003 | 3.920 | 3.985 | 3.920 | 3.973 | 2,355 | +0.05(+1.17%) |
Jul 22, 2003 | 4.046 | 4.046 | 3.927 | 3.927 | 15,443 | -0.08(-2.10%) |
Jul 21, 2003 | 4.054 | 4.054 | 4.011 | 4.011 | 9,946 | +0.00(+0.00%) |
Jul 18, 2003 | 4.011 | 4.015 | 4.011 | 4.011 | 3,664 | +0.00(+0.00%) |
Jul 17, 2003 | 4.084 | 4.092 | 4.000 | 4.011 | 6,543 | -0.03(-0.66%) |
Jul 16, 2003 | 4.015 | 4.088 | 4.011 | 4.038 | 15,443 | +0.03(+0.67%) |
Jul 15, 2003 | 4.065 | 4.065 | 4.008 | 4.011 | 8,375 | +0.00(+0.10%) |
Jul 14, 2003 | 4.023 | 4.126 | 3.920 | 4.008 | 18,584 | +0.01(+0.19%) |
Jul 11, 2003 | 3.996 | 4.019 | 3.992 | 4.000 | 12,302 | +0.01(+0.19%) |
Jul 10, 2003 | 3.992 | 4.015 | 3.966 | 3.992 | 220,392 | +0.00(+0.00%) |
Jul 09, 2003 | 4.011 | 4.015 | 3.977 | 3.992 | 176,156 | -0.04(-0.95%) |
Jul 08, 2003 | 4.157 | 4.157 | 4.011 | 4.031 | 42,141 | -0.06(-1.50%) |
Jul 07, 2003 | 3.973 | 4.141 | 3.958 | 4.092 | 20,154 | -0.05(-1.28%) |
Jul 03, 2003 | 4.088 | 4.160 | 4.088 | 4.145 | 2,879 | +0.00(+0.00%) |
Jul 02, 2003 | 4.011 | 4.153 | 3.973 | 4.145 | 37,430 | +0.17(+4.33%) |