Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.435 | 4.479 | 4.377 | 4.450 | 10,632,090 | -0.01(-0.20%) |
Sep 29, 2003 | 4.493 | 4.495 | 4.438 | 4.458 | 7,540,118 | -0.01(-0.29%) |
Sep 26, 2003 | 4.492 | 4.509 | 4.471 | 4.471 | 6,417,766 | -0.02(-0.45%) |
Sep 25, 2003 | 4.537 | 4.570 | 4.492 | 4.492 | 4,333,986 | -0.03(-0.68%) |
Sep 24, 2003 | 4.575 | 4.577 | 4.522 | 4.522 | 4,555,431 | -0.05(-1.14%) |
Sep 23, 2003 | 4.566 | 4.575 | 4.527 | 4.575 | 4,463,965 | +0.04(+0.80%) |
Sep 22, 2003 | 4.577 | 4.579 | 4.508 | 4.538 | 6,802,199 | -0.08(-1.67%) |
Sep 19, 2003 | 4.618 | 4.639 | 4.604 | 4.615 | 8,974,694 | +0.00(+0.03%) |
Sep 18, 2003 | 4.527 | 4.621 | 4.527 | 4.614 | 5,203,259 | +0.10(+2.12%) |
Sep 17, 2003 | 4.516 | 4.529 | 4.502 | 4.518 | 3,819,574 | +0.00(+0.00%) |
Sep 16, 2003 | 4.492 | 4.518 | 4.477 | 4.518 | 4,734,925 | +0.03(+0.65%) |
Sep 15, 2003 | 4.486 | 4.503 | 4.473 | 4.489 | 4,347,741 | +0.01(+0.13%) |
Sep 12, 2003 | 4.454 | 4.497 | 4.445 | 4.483 | 5,950,807 | +0.03(+0.65%) |
Sep 11, 2003 | 4.438 | 4.499 | 4.438 | 4.454 | 9,407,955 | +0.02(+0.43%) |
Sep 10, 2003 | 4.559 | 4.561 | 4.432 | 4.435 | 12,039,157 | -0.18(-4.00%) |
Sep 09, 2003 | 4.634 | 4.646 | 4.595 | 4.620 | 4,620,076 | -0.05(-0.97%) |
Sep 08, 2003 | 4.620 | 4.676 | 4.620 | 4.665 | 4,060,275 | +0.04(+0.79%) |
Sep 05, 2003 | 4.631 | 4.665 | 4.618 | 4.628 | 4,397,256 | -0.01(-0.22%) |
Sep 04, 2003 | 4.595 | 4.655 | 4.575 | 4.639 | 6,384,755 | +0.04(+0.95%) |
Sep 03, 2003 | 4.580 | 4.595 | 4.540 | 4.595 | 4,698,476 | +0.01(+0.32%) |
Sep 02, 2003 | 4.522 | 4.580 | 4.493 | 4.580 | 7,028,458 | +0.07(+1.61%) |
Aug 29, 2003 | 4.511 | 4.525 | 4.483 | 4.508 | 4,465,340 | -0.02(-0.42%) |
Aug 28, 2003 | 4.518 | 4.527 | 4.457 | 4.527 | 5,231,456 | +0.02(+0.52%) |
Aug 27, 2003 | 4.550 | 4.550 | 4.495 | 4.503 | 3,845,708 | -0.05(-1.02%) |
Aug 26, 2003 | 4.505 | 4.550 | 4.479 | 4.550 | 5,996,884 | +0.02(+0.55%) |
Aug 25, 2003 | 4.486 | 4.525 | 4.471 | 4.525 | 3,751,491 | +0.03(+0.65%) |
Aug 22, 2003 | 4.577 | 4.586 | 4.495 | 4.496 | 6,448,713 | -0.05(-1.15%) |
Aug 21, 2003 | 4.543 | 4.561 | 4.522 | 4.548 | 6,617,203 | +0.03(+0.77%) |
Aug 20, 2003 | 4.529 | 4.543 | 4.503 | 4.513 | 7,328,990 | -0.01(-0.32%) |
Aug 19, 2003 | 4.586 | 4.588 | 4.502 | 4.528 | 5,956,996 | -0.06(-1.21%) |
Aug 18, 2003 | 4.556 | 4.583 | 4.541 | 4.583 | 4,056,836 | +0.05(+1.03%) |
Aug 15, 2003 | 4.563 | 4.564 | 4.509 | 4.537 | 2,841,642 | -0.02(-0.48%) |
Aug 14, 2003 | 4.506 | 4.573 | 4.495 | 4.559 | 5,312,606 | +0.07(+1.46%) |
Aug 13, 2003 | 4.534 | 4.534 | 4.477 | 4.493 | 5,899,916 | -0.01(-0.32%) |
Aug 12, 2003 | 4.515 | 4.537 | 4.508 | 4.508 | 9,474,664 | -0.00(-0.03%) |
Aug 11, 2003 | 4.544 | 4.557 | 4.486 | 4.509 | 7,302,856 | -0.03(-0.77%) |
Aug 08, 2003 | 4.559 | 4.561 | 4.534 | 4.544 | 7,467,908 | +0.00(+0.00%) |
Aug 07, 2003 | 4.573 | 4.573 | 4.522 | 4.544 | 8,548,998 | -0.01(-0.32%) |
Aug 06, 2003 | 4.605 | 4.627 | 4.557 | 4.559 | 12,770,887 | -0.04(-0.79%) |
Aug 05, 2003 | 4.609 | 4.691 | 4.588 | 4.595 | 8,220,957 | -0.02(-0.47%) |
Aug 04, 2003 | 4.595 | 4.620 | 4.527 | 4.617 | 11,585,952 | +0.01(+0.16%) |
Aug 01, 2003 | 4.727 | 4.727 | 4.607 | 4.609 | 12,229,654 | -0.12(-2.52%) |
Jul 31, 2003 | 4.791 | 4.825 | 4.729 | 4.729 | 5,267,217 | -0.02(-0.52%) |
Jul 30, 2003 | 4.769 | 4.778 | 4.730 | 4.753 | 5,531,300 | -0.01(-0.27%) |
Jul 29, 2003 | 4.775 | 4.807 | 4.732 | 4.766 | 6,355,871 | -0.01(-0.15%) |
Jul 28, 2003 | 4.777 | 4.801 | 4.748 | 4.774 | 5,613,826 | -0.01(-0.15%) |
Jul 25, 2003 | 4.742 | 4.797 | 4.735 | 4.781 | 5,945,305 | +0.04(+0.86%) |
Jul 24, 2003 | 4.796 | 4.828 | 4.740 | 4.740 | 5,023,765 | -0.04(-0.76%) |
Jul 23, 2003 | 4.784 | 4.798 | 4.727 | 4.777 | 6,948,683 | +0.01(+0.24%) |
Jul 22, 2003 | 4.704 | 4.775 | 4.694 | 4.765 | 11,105,238 | +0.07(+1.42%) |
Jul 21, 2003 | 4.689 | 4.798 | 4.659 | 4.698 | 14,166,263 | +0.07(+1.60%) |
Jul 18, 2003 | 4.543 | 4.641 | 4.508 | 4.624 | 12,707,617 | +0.12(+2.61%) |
Jul 17, 2003 | 4.545 | 4.548 | 4.500 | 4.506 | 7,553,873 | -0.04(-0.86%) |
Jul 16, 2003 | 4.508 | 4.646 | 4.481 | 4.545 | 6,589,695 | +0.04(+0.84%) |
Jul 15, 2003 | 4.580 | 4.598 | 4.497 | 4.508 | 5,179,877 | -0.04(-0.96%) |
Jul 14, 2003 | 4.551 | 4.621 | 4.550 | 4.551 | 5,173,000 | +0.04(+0.97%) |
Jul 11, 2003 | 4.486 | 4.541 | 4.486 | 4.508 | 4,544,427 | +0.05(+1.01%) |
Jul 10, 2003 | 4.435 | 4.486 | 4.420 | 4.463 | 6,882,662 | +0.01(+0.23%) |
Jul 09, 2003 | 4.515 | 4.525 | 4.452 | 4.452 | 9,630,775 | -0.06(-1.23%) |
Jul 08, 2003 | 4.502 | 4.527 | 4.493 | 4.508 | 10,872,790 | -0.03(-0.70%) |
Jul 07, 2003 | 4.551 | 4.604 | 4.540 | 4.540 | 5,915,045 | +0.03(+0.61%) |
Jul 03, 2003 | 4.532 | 4.559 | 4.505 | 4.512 | 2,759,804 | -0.03(-0.70%) |
Jul 02, 2003 | 4.537 | 4.573 | 4.508 | 4.544 | 8,685,166 | -0.01(-0.26%) |