Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.848 | 4.892 | 4.777 | 4.787 | 10,701,013 | -0.06(-1.26%) |
Sep 29, 2003 | 4.764 | 4.864 | 4.748 | 4.848 | 5,885,430 | +0.10(+2.21%) |
Sep 26, 2003 | 4.886 | 4.906 | 4.738 | 4.744 | 7,080,651 | -0.14(-2.79%) |
Sep 25, 2003 | 4.947 | 4.951 | 4.880 | 4.880 | 5,676,729 | -0.06(-1.16%) |
Sep 24, 2003 | 4.912 | 5.113 | 4.935 | 4.937 | 9,232,758 | +0.03(+0.52%) |
Sep 23, 2003 | 4.843 | 4.921 | 4.860 | 4.912 | 5,445,739 | +0.07(+1.43%) |
Sep 22, 2003 | 4.811 | 4.902 | 4.821 | 4.843 | 7,649,261 | +0.03(+0.66%) |
Sep 19, 2003 | 4.797 | 4.827 | 4.746 | 4.811 | 8,070,210 | +0.02(+0.33%) |
Sep 18, 2003 | 4.752 | 4.815 | 4.702 | 4.795 | 9,821,883 | +0.03(+0.66%) |
Sep 17, 2003 | 4.841 | 4.837 | 4.732 | 4.764 | 9,453,110 | -0.08(-1.59%) |
Sep 16, 2003 | 4.740 | 4.843 | 4.754 | 4.841 | 8,539,281 | +0.10(+2.12%) |
Sep 15, 2003 | 4.775 | 4.787 | 4.728 | 4.740 | 4,982,999 | -0.05(-0.95%) |
Sep 12, 2003 | 4.754 | 4.787 | 4.722 | 4.785 | 5,779,053 | +0.06(+1.21%) |
Sep 11, 2003 | 4.813 | 4.837 | 4.712 | 4.728 | 7,221,474 | -0.08(-1.56%) |
Sep 10, 2003 | 4.841 | 4.848 | 4.773 | 4.803 | 8,854,360 | -0.04(-0.77%) |
Sep 09, 2003 | 4.939 | 4.939 | 4.831 | 4.841 | 10,523,718 | -0.10(-2.00%) |
Sep 08, 2003 | 4.955 | 4.955 | 4.872 | 4.939 | 9,156,521 | +0.10(+2.12%) |
Sep 05, 2003 | 4.795 | 4.839 | 4.767 | 4.837 | 6,636,654 | +0.04(+0.86%) |
Sep 04, 2003 | 4.854 | 4.872 | 4.738 | 4.795 | 8,394,153 | -0.06(-1.26%) |
Sep 03, 2003 | 4.837 | 4.935 | 4.767 | 4.856 | 12,367,331 | +0.02(+0.41%) |
Sep 02, 2003 | 4.748 | 4.837 | 4.669 | 4.837 | 9,423,476 | +0.06(+1.32%) |
Aug 29, 2003 | 4.746 | 4.775 | 4.692 | 4.773 | 8,387,567 | +0.03(+0.58%) |
Aug 28, 2003 | 4.689 | 4.752 | 4.580 | 4.746 | 11,687,785 | +0.18(+3.89%) |
Aug 27, 2003 | 4.596 | 4.647 | 4.560 | 4.568 | 5,837,307 | -0.03(-0.69%) |
Aug 26, 2003 | 4.540 | 4.619 | 4.463 | 4.600 | 4,759,354 | +0.03(+0.65%) |
Aug 25, 2003 | 4.600 | 4.677 | 4.552 | 4.570 | 4,937,662 | -0.03(-0.64%) |
Aug 22, 2003 | 4.696 | 4.714 | 4.588 | 4.600 | 5,085,577 | -0.10(-2.22%) |
Aug 21, 2003 | 4.708 | 4.732 | 4.631 | 4.704 | 6,611,833 | +0.02(+0.42%) |
Aug 20, 2003 | 4.600 | 4.712 | 4.580 | 4.685 | 8,489,639 | +0.08(+1.85%) |
Aug 19, 2003 | 4.667 | 4.673 | 4.594 | 4.600 | 5,961,414 | -0.03(-0.60%) |
Aug 18, 2003 | 4.671 | 4.679 | 4.600 | 4.627 | 5,706,109 | +0.01(+0.13%) |
Aug 15, 2003 | 4.600 | 4.649 | 4.560 | 4.621 | 6,124,525 | +0.05(+0.99%) |
Aug 14, 2003 | 4.570 | 4.615 | 4.507 | 4.576 | 10,637,440 | +0.02(+0.48%) |
Aug 13, 2003 | 4.606 | 4.606 | 4.487 | 4.554 | 11,479,844 | -0.05(-1.11%) |
Aug 12, 2003 | 4.619 | 4.663 | 4.552 | 4.606 | 9,778,319 | -0.01(-0.30%) |
Aug 11, 2003 | 4.625 | 4.685 | 4.590 | 4.619 | 8,007,903 | -0.01(-0.13%) |
Aug 08, 2003 | 4.592 | 4.690 | 4.096 | 4.625 | 11,522,648 | +0.03(+0.73%) |
Aug 07, 2003 | 4.471 | 4.615 | 4.442 | 4.592 | 10,042,995 | +0.15(+3.38%) |
Aug 06, 2003 | 4.422 | 4.485 | 4.375 | 4.442 | 10,114,167 | +0.07(+1.58%) |
Aug 05, 2003 | 4.418 | 4.460 | 4.357 | 4.373 | 7,218,688 | -0.03(-0.58%) |
Aug 04, 2003 | 4.428 | 4.436 | 4.317 | 4.398 | 7,980,549 | +0.01(+0.18%) |
Aug 01, 2003 | 4.339 | 4.418 | 4.339 | 4.390 | 9,610,143 | +0.01(+0.32%) |
Jul 31, 2003 | 4.294 | 4.388 | 4.264 | 4.377 | 16,172,839 | +0.21(+5.02%) |
Jul 30, 2003 | 4.146 | 4.177 | 4.090 | 4.167 | 9,671,436 | +0.03(+0.81%) |
Jul 29, 2003 | 4.185 | 4.185 | 4.051 | 4.134 | 12,466,363 | -0.05(-1.23%) |
Jul 28, 2003 | 4.116 | 4.189 | 4.047 | 4.185 | 10,414,048 | +0.02(+0.47%) |
Jul 25, 2003 | 4.175 | 4.217 | 4.069 | 4.165 | 8,100,350 | -0.01(-0.19%) |
Jul 24, 2003 | 4.229 | 4.294 | 4.167 | 4.173 | 9,563,539 | -0.06(-1.35%) |
Jul 23, 2003 | 4.284 | 4.317 | 4.144 | 4.231 | 6,747,336 | -0.03(-0.74%) |
Jul 22, 2003 | 4.262 | 4.339 | 4.227 | 4.262 | 7,916,216 | +0.00(+0.00%) |
Jul 21, 2003 | 4.452 | 4.469 | 4.240 | 4.262 | 12,271,085 | -0.14(-3.18%) |
Jul 18, 2003 | 4.079 | 4.422 | 4.079 | 4.402 | 20,481,612 | +0.21(+4.94%) |
Jul 17, 2003 | 4.195 | 4.262 | 4.128 | 4.195 | 15,876,757 | -0.05(-1.16%) |
Jul 16, 2003 | 4.313 | 4.313 | 4.163 | 4.244 | 18,293,540 | -0.07(-1.60%) |
Jul 15, 2003 | 4.383 | 4.438 | 4.294 | 4.313 | 10,790,926 | -0.08(-1.89%) |
Jul 14, 2003 | 4.537 | 4.537 | 4.386 | 4.396 | 9,667,637 | -0.07(-1.46%) |
Jul 11, 2003 | 4.531 | 4.572 | 4.412 | 4.461 | 14,279,077 | -0.03(-0.66%) |
Jul 10, 2003 | 4.313 | 4.617 | 4.313 | 4.491 | 29,762,238 | -0.14(-2.98%) |
Jul 09, 2003 | 4.639 | 4.718 | 4.629 | 4.629 | 20,036,602 | +0.12(+2.72%) |
Jul 08, 2003 | 4.343 | 4.629 | 4.343 | 4.507 | 15,541,669 | +0.12(+2.70%) |
Jul 07, 2003 | 4.388 | 4.428 | 4.327 | 4.388 | 12,097,843 | -0.03(-0.63%) |
Jul 03, 2003 | 4.450 | 4.509 | 4.412 | 4.416 | 9,257,579 | -0.07(-1.54%) |
Jul 02, 2003 | 4.485 | 4.544 | 4.448 | 4.485 | 11,897,247 | +0.00(+0.00%) |