Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.632 | 4.620 | 4.554 | 4.579 | 1,366,521 | -0.05(-1.14%) |
Sep 29, 2003 | 4.585 | 4.651 | 4.567 | 4.632 | 1,042,117 | +0.05(+1.01%) |
Sep 26, 2003 | 4.608 | 4.612 | 4.521 | 4.585 | 1,097,088 | -0.02(-0.50%) |
Sep 25, 2003 | 4.571 | 4.651 | 4.571 | 4.608 | 979,404 | +0.05(+1.08%) |
Sep 24, 2003 | 4.585 | 4.585 | 4.548 | 4.559 | 2,840,660 | -0.16(-3.47%) |
Sep 23, 2003 | 4.698 | 4.726 | 4.696 | 4.723 | 1,157,478 | +0.05(+1.16%) |
Sep 22, 2003 | 4.696 | 4.700 | 4.656 | 4.669 | 2,119,849 | -0.11(-2.30%) |
Sep 19, 2003 | 4.813 | 4.778 | 4.756 | 4.779 | 558,221 | -0.03(-0.70%) |
Sep 18, 2003 | 4.760 | 4.818 | 4.785 | 4.813 | 598,482 | +0.05(+1.11%) |
Sep 17, 2003 | 4.752 | 4.766 | 4.752 | 4.760 | 1,210,126 | +0.01(+0.16%) |
Sep 16, 2003 | 4.672 | 4.751 | 4.689 | 4.752 | 1,746,669 | +0.08(+1.71%) |
Sep 15, 2003 | 4.669 | 4.714 | 4.668 | 4.672 | 768,039 | +0.00(+0.03%) |
Sep 12, 2003 | 4.656 | 4.685 | 4.651 | 4.670 | 1,860,481 | -0.05(-1.01%) |
Sep 11, 2003 | 4.696 | 4.744 | 4.682 | 4.718 | 1,206,254 | +0.04(+0.91%) |
Sep 10, 2003 | 4.673 | 4.712 | 4.669 | 4.676 | 1,204,706 | -0.08(-1.68%) |
Sep 09, 2003 | 4.766 | 4.783 | 4.748 | 4.756 | 1,401,361 | -0.04(-0.81%) |
Sep 08, 2003 | 4.736 | 4.809 | 4.736 | 4.794 | 1,125,734 | +0.08(+1.73%) |
Sep 05, 2003 | 4.704 | 4.744 | 4.690 | 4.713 | 1,063,021 | +0.03(+0.66%) |
Sep 04, 2003 | 4.639 | 4.689 | 4.639 | 4.682 | 888,819 | +0.05(+1.12%) |
Sep 03, 2003 | 4.608 | 4.645 | 4.605 | 4.630 | 967,016 | +0.06(+1.39%) |
Sep 02, 2003 | 4.561 | 4.572 | 4.532 | 4.567 | 950,757 | -0.02(-0.39%) |
Aug 29, 2003 | 4.546 | 4.597 | 4.534 | 4.585 | 655,001 | +0.00(+0.00%) |
Aug 28, 2003 | 4.568 | 4.598 | 4.543 | 4.585 | 530,349 | +0.03(+0.65%) |
Aug 27, 2003 | 4.552 | 4.583 | 4.522 | 4.555 | 402,601 | -0.04(-0.93%) |
Aug 26, 2003 | 4.554 | 4.598 | 4.495 | 4.598 | 1,090,119 | +0.01(+0.25%) |
Aug 25, 2003 | 4.597 | 4.605 | 4.559 | 4.586 | 574,480 | +0.01(+0.31%) |
Aug 22, 2003 | 4.651 | 4.651 | 4.559 | 4.572 | 642,613 | -0.10(-2.21%) |
Aug 21, 2003 | 4.714 | 4.720 | 4.654 | 4.676 | 878,754 | -0.02(-0.33%) |
Aug 20, 2003 | 4.664 | 4.712 | 4.664 | 4.691 | 740,940 | -0.06(-1.17%) |
Aug 19, 2003 | 4.726 | 4.753 | 4.685 | 4.747 | 1,271,290 | +0.02(+0.44%) |
Aug 18, 2003 | 4.708 | 4.739 | 4.698 | 4.726 | 1,268,967 | +0.07(+1.55%) |
Aug 15, 2003 | 4.669 | 4.699 | 4.643 | 4.654 | 815,267 | +0.02(+0.36%) |
Aug 14, 2003 | 4.574 | 4.674 | 4.571 | 4.637 | 2,464,383 | +0.11(+2.54%) |
Aug 13, 2003 | 4.549 | 4.554 | 4.518 | 4.522 | 644,161 | -0.05(-1.10%) |
Aug 12, 2003 | 4.535 | 4.572 | 4.504 | 4.572 | 751,005 | +0.03(+0.57%) |
Aug 11, 2003 | 4.508 | 4.558 | 4.506 | 4.546 | 391,761 | +0.05(+1.00%) |
Aug 08, 2003 | 4.505 | 4.528 | 4.477 | 4.501 | 753,328 | +0.00(+0.00%) |
Aug 07, 2003 | 4.508 | 4.527 | 4.490 | 4.501 | 603,127 | -0.01(-0.23%) |
Aug 06, 2003 | 4.509 | 4.539 | 4.501 | 4.512 | 1,065,344 | +0.00(+0.06%) |
Aug 05, 2003 | 4.536 | 4.558 | 4.482 | 4.509 | 7,717,553 | +0.01(+0.32%) |
Aug 04, 2003 | 4.514 | 4.514 | 4.441 | 4.495 | 1,265,870 | +0.01(+0.20%) |
Aug 01, 2003 | 4.481 | 4.493 | 4.453 | 4.486 | 700,680 | -0.01(-0.26%) |
Jul 31, 2003 | 4.555 | 4.562 | 4.491 | 4.497 | 857,850 | -0.04(-0.83%) |
Jul 30, 2003 | 4.585 | 4.585 | 4.534 | 4.535 | 4,279,185 | +0.02(+0.46%) |
Jul 29, 2003 | 4.552 | 4.557 | 4.484 | 4.514 | 941,467 | -0.01(-0.14%) |
Jul 28, 2003 | 4.530 | 4.530 | 4.483 | 4.521 | 738,618 | -0.02(-0.48%) |
Jul 25, 2003 | 4.518 | 4.543 | 4.474 | 4.543 | 1,115,669 | +0.06(+1.24%) |
Jul 24, 2003 | 4.527 | 4.553 | 4.487 | 4.487 | 1,073,861 | +0.02(+0.40%) |
Jul 23, 2003 | 4.475 | 4.488 | 4.431 | 4.469 | 1,422,265 | +0.10(+2.22%) |
Jul 22, 2003 | 4.328 | 4.381 | 4.324 | 4.372 | 852,430 | +0.07(+1.59%) |
Jul 21, 2003 | 4.333 | 4.333 | 4.262 | 4.304 | 2,376,120 | -0.08(-1.86%) |
Jul 18, 2003 | 4.332 | 4.385 | 4.304 | 4.385 | 906,626 | +0.06(+1.40%) |
Jul 17, 2003 | 4.346 | 4.366 | 4.318 | 4.324 | 2,171,723 | -0.05(-1.06%) |
Jul 16, 2003 | 4.399 | 4.404 | 4.335 | 4.371 | 1,426,911 | -0.04(-0.94%) |
Jul 15, 2003 | 4.495 | 4.513 | 4.395 | 4.412 | 1,336,326 | -0.06(-1.41%) |
Jul 14, 2003 | 4.462 | 4.518 | 4.457 | 4.475 | 1,864,352 | +0.10(+2.18%) |
Jul 11, 2003 | 4.359 | 4.411 | 4.345 | 4.380 | 747,908 | +0.04(+0.86%) |
Jul 10, 2003 | 4.357 | 4.367 | 4.335 | 4.342 | 669,711 | -0.07(-1.58%) |
Jul 09, 2003 | 4.384 | 4.428 | 4.379 | 4.412 | 1,664,600 | -0.00(-0.09%) |
Jul 08, 2003 | 4.425 | 4.430 | 4.340 | 4.416 | 874,883 | -0.01(-0.18%) |
Jul 07, 2003 | 4.430 | 4.460 | 4.391 | 4.424 | 1,638,276 | +0.01(+0.20%) |
Jul 03, 2003 | 4.400 | 4.466 | 4.391 | 4.415 | 1,063,021 | -0.08(-1.87%) |
Jul 02, 2003 | 4.450 | 4.527 | 4.433 | 4.499 | 747,908 | +0.04(+0.81%) |