Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.370 | 4.418 | 4.322 | 4.322 | 825,022 | -0.03(-0.69%) |
Sep 29, 2003 | 4.412 | 4.475 | 4.352 | 4.352 | 1,110,719 | -0.01(-0.28%) |
Sep 26, 2003 | 4.466 | 4.473 | 4.364 | 4.364 | 982,030 | -0.08(-1.89%) |
Sep 25, 2003 | 4.495 | 4.495 | 4.448 | 4.448 | 1,869,939 | -0.04(-0.80%) |
Sep 24, 2003 | 4.547 | 4.559 | 4.484 | 4.484 | 1,291,882 | -0.06(-1.32%) |
Sep 23, 2003 | 4.602 | 4.652 | 4.544 | 4.544 | 938,717 | -0.06(-1.25%) |
Sep 22, 2003 | 4.574 | 4.635 | 4.562 | 4.602 | 592,633 | +0.03(+0.66%) |
Sep 19, 2003 | 4.568 | 4.663 | 4.568 | 4.572 | 630,531 | +0.00(+0.03%) |
Sep 18, 2003 | 4.676 | 4.688 | 4.562 | 4.571 | 1,715,429 | -0.11(-2.26%) |
Sep 17, 2003 | 4.560 | 4.748 | 4.560 | 4.676 | 1,505,530 | +0.10(+2.12%) |
Sep 16, 2003 | 4.514 | 4.579 | 4.488 | 4.579 | 801,283 | +0.06(+1.27%) |
Sep 15, 2003 | 4.502 | 4.527 | 4.487 | 4.521 | 388,147 | +0.01(+0.24%) |
Sep 12, 2003 | 4.490 | 4.519 | 4.460 | 4.511 | 892,073 | +0.00(+0.05%) |
Sep 11, 2003 | 4.520 | 4.520 | 4.460 | 4.508 | 1,383,088 | +0.00(+0.08%) |
Sep 10, 2003 | 4.526 | 4.527 | 4.502 | 4.505 | 1,067,406 | -0.02(-0.48%) |
Sep 09, 2003 | 4.514 | 4.556 | 4.502 | 4.526 | 847,095 | +0.01(+0.32%) |
Sep 08, 2003 | 4.502 | 4.550 | 4.491 | 4.512 | 916,645 | -0.02(-0.45%) |
Sep 05, 2003 | 4.517 | 4.538 | 4.477 | 4.532 | 487,267 | +0.02(+0.35%) |
Sep 04, 2003 | 4.592 | 4.595 | 4.496 | 4.517 | 375,653 | -0.08(-1.65%) |
Sep 03, 2003 | 4.568 | 4.614 | 4.562 | 4.592 | 316,098 | +0.01(+0.26%) |
Sep 02, 2003 | 4.547 | 4.592 | 4.515 | 4.580 | 505,175 | +0.05(+1.06%) |
Aug 29, 2003 | 4.472 | 4.533 | 4.447 | 4.532 | 272,786 | +0.06(+1.40%) |
Aug 28, 2003 | 4.418 | 4.471 | 4.400 | 4.470 | 264,873 | +0.06(+1.36%) |
Aug 27, 2003 | 4.418 | 4.429 | 4.385 | 4.410 | 135,768 | +0.00(+0.00%) |
Aug 26, 2003 | 4.442 | 4.445 | 4.346 | 4.410 | 306,103 | -0.04(-0.97%) |
Aug 25, 2003 | 4.481 | 4.481 | 4.428 | 4.453 | 139,516 | -0.02(-0.54%) |
Aug 22, 2003 | 4.556 | 4.568 | 4.473 | 4.477 | 313,183 | -0.06(-1.35%) |
Aug 21, 2003 | 4.586 | 4.614 | 4.531 | 4.538 | 337,338 | -0.04(-0.79%) |
Aug 20, 2003 | 4.526 | 4.586 | 4.475 | 4.574 | 441,872 | +0.03(+0.69%) |
Aug 19, 2003 | 4.508 | 4.580 | 4.490 | 4.543 | 466,860 | +0.05(+1.04%) |
Aug 18, 2003 | 4.439 | 4.525 | 4.435 | 4.496 | 444,787 | +0.08(+1.71%) |
Aug 15, 2003 | 4.470 | 4.472 | 4.400 | 4.421 | 620,536 | -0.03(-0.57%) |
Aug 14, 2003 | 4.396 | 4.460 | 4.396 | 4.446 | 608,042 | +0.06(+1.34%) |
Aug 13, 2003 | 4.340 | 4.419 | 4.340 | 4.387 | 1,413,074 | +0.07(+1.61%) |
Aug 12, 2003 | 4.196 | 4.362 | 4.196 | 4.317 | 2,088,168 | +0.25(+6.23%) |
Aug 11, 2003 | 4.082 | 4.096 | 4.064 | 4.064 | 211,565 | -0.03(-0.68%) |
Aug 08, 2003 | 4.076 | 4.108 | 4.070 | 4.092 | 221,144 | +0.03(+0.80%) |
Aug 07, 2003 | 4.088 | 4.088 | 4.042 | 4.059 | 159,923 | -0.02(-0.47%) |
Aug 06, 2003 | 4.112 | 4.129 | 4.078 | 4.078 | 189,909 | -0.04(-0.93%) |
Aug 05, 2003 | 4.124 | 4.160 | 4.106 | 4.117 | 494,763 | +0.01(+0.20%) |
Aug 04, 2003 | 4.143 | 4.147 | 4.102 | 4.108 | 359,827 | -0.03(-0.84%) |
Aug 01, 2003 | 4.216 | 4.216 | 4.143 | 4.143 | 289,861 | -0.08(-1.99%) |
Jul 31, 2003 | 4.256 | 4.257 | 4.190 | 4.227 | 272,369 | -0.02(-0.54%) |
Jul 30, 2003 | 4.200 | 4.258 | 4.172 | 4.250 | 409,804 | +0.06(+1.35%) |
Jul 29, 2003 | 4.212 | 4.244 | 4.174 | 4.194 | 293,193 | -0.03(-0.63%) |
Jul 28, 2003 | 4.232 | 4.243 | 4.185 | 4.220 | 255,711 | +0.00(+0.00%) |
Jul 25, 2003 | 4.158 | 4.250 | 4.142 | 4.220 | 331,091 | +0.08(+1.88%) |
Jul 24, 2003 | 4.221 | 4.231 | 4.142 | 4.142 | 286,529 | -0.07(-1.57%) |
Jul 23, 2003 | 4.212 | 4.221 | 4.165 | 4.208 | 308,602 | +0.01(+0.34%) |
Jul 22, 2003 | 4.204 | 4.220 | 4.108 | 4.194 | 464,361 | -0.01(-0.23%) |
Jul 21, 2003 | 4.231 | 4.231 | 4.150 | 4.203 | 413,552 | -0.02(-0.51%) |
Jul 18, 2003 | 4.287 | 4.340 | 4.196 | 4.225 | 1,108,636 | +0.06(+1.38%) |
Jul 17, 2003 | 4.268 | 4.268 | 4.125 | 4.167 | 569,311 | -0.11(-2.47%) |
Jul 16, 2003 | 4.354 | 4.354 | 4.226 | 4.273 | 1,084,065 | -0.08(-1.82%) |
Jul 15, 2003 | 4.406 | 4.407 | 4.303 | 4.352 | 751,723 | -0.07(-1.57%) |
Jul 14, 2003 | 4.482 | 4.503 | 4.386 | 4.422 | 674,260 | -0.05(-1.07%) |
Jul 11, 2003 | 4.418 | 4.518 | 4.418 | 4.470 | 426,046 | +0.06(+1.36%) |
Jul 10, 2003 | 4.484 | 4.484 | 4.400 | 4.410 | 266,539 | -0.09(-1.97%) |
Jul 09, 2003 | 4.495 | 4.535 | 4.464 | 4.499 | 414,385 | -0.01(-0.19%) |
Jul 08, 2003 | 4.430 | 4.556 | 4.424 | 4.507 | 1,652,126 | +0.09(+1.96%) |
Jul 07, 2003 | 4.280 | 4.421 | 4.280 | 4.421 | 574,725 | +0.16(+3.78%) |
Jul 03, 2003 | 4.245 | 4.334 | 4.245 | 4.260 | 426,462 | +0.01(+0.28%) |
Jul 02, 2003 | 4.239 | 4.280 | 4.238 | 4.248 | 735,481 | -0.00(-0.08%) |