Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.189 | 4.191 | 4.063 | 4.158 | 1,394,998 | -0.04(-0.91%) |
Sep 29, 2003 | 4.216 | 4.227 | 4.140 | 4.196 | 742,959 | -0.01(-0.21%) |
Sep 26, 2003 | 4.272 | 4.326 | 4.171 | 4.205 | 955,551 | -0.07(-1.58%) |
Sep 25, 2003 | 4.449 | 4.463 | 4.274 | 4.272 | 834,548 | -0.20(-4.42%) |
Sep 24, 2003 | 4.600 | 4.602 | 4.456 | 4.470 | 426,299 | -0.17(-3.63%) |
Sep 23, 2003 | 4.544 | 4.656 | 4.443 | 4.638 | 1,111,096 | +0.09(+2.07%) |
Sep 22, 2003 | 4.961 | 4.961 | 4.490 | 4.544 | 1,719,904 | -0.46(-9.19%) |
Sep 19, 2003 | 5.033 | 5.093 | 5.004 | 5.004 | 459,057 | -0.02(-0.36%) |
Sep 18, 2003 | 4.947 | 5.012 | 4.945 | 5.021 | 320,671 | +0.03(+0.58%) |
Sep 17, 2003 | 4.936 | 5.008 | 4.936 | 4.992 | 220,837 | +0.05(+1.09%) |
Sep 16, 2003 | 4.876 | 4.950 | 4.871 | 4.938 | 714,658 | +0.09(+1.85%) |
Sep 15, 2003 | 4.920 | 4.959 | 4.817 | 4.849 | 307,969 | -0.07(-1.46%) |
Sep 12, 2003 | 4.835 | 4.920 | 4.768 | 4.920 | 449,697 | +0.07(+1.53%) |
Sep 11, 2003 | 4.837 | 4.862 | 4.730 | 4.846 | 728,029 | +0.02(+0.47%) |
Sep 10, 2003 | 5.111 | 5.111 | 4.824 | 4.824 | 660,730 | -0.29(-5.62%) |
Sep 09, 2003 | 5.116 | 5.192 | 5.082 | 5.111 | 665,410 | +0.02(+0.35%) |
Sep 08, 2003 | 4.880 | 5.122 | 4.880 | 5.093 | 588,306 | +0.20(+4.03%) |
Sep 05, 2003 | 5.004 | 5.017 | 4.846 | 4.896 | 402,009 | -0.13(-2.59%) |
Sep 04, 2003 | 5.044 | 5.111 | 4.970 | 5.026 | 566,913 | -0.02(-0.36%) |
Sep 03, 2003 | 5.004 | 5.060 | 4.905 | 5.044 | 787,973 | +0.04(+0.81%) |
Sep 02, 2003 | 5.116 | 5.138 | 4.811 | 5.004 | 1,547,200 | -0.18(-3.46%) |
Aug 29, 2003 | 5.149 | 5.217 | 5.145 | 5.183 | 332,927 | +0.07(+1.32%) |
Aug 28, 2003 | 4.988 | 5.161 | 4.891 | 5.116 | 361,674 | +0.13(+2.56%) |
Aug 27, 2003 | 4.887 | 4.988 | 4.858 | 4.988 | 495,157 | +0.08(+1.60%) |
Aug 26, 2003 | 4.835 | 4.912 | 4.770 | 4.909 | 443,012 | +0.01(+0.23%) |
Aug 25, 2003 | 5.001 | 5.035 | 4.837 | 4.898 | 561,565 | -0.12(-2.41%) |
Aug 22, 2003 | 5.205 | 5.214 | 5.004 | 5.019 | 958,003 | -0.18(-3.41%) |
Aug 21, 2003 | 5.104 | 5.273 | 5.104 | 5.196 | 731,371 | +0.13(+2.48%) |
Aug 20, 2003 | 5.149 | 5.149 | 5.035 | 5.071 | 1,037,781 | -0.08(-1.53%) |
Aug 19, 2003 | 5.138 | 5.183 | 5.082 | 5.149 | 725,577 | +0.01(+0.22%) |
Aug 18, 2003 | 5.010 | 5.179 | 4.999 | 5.138 | 480,672 | +0.17(+3.48%) |
Aug 15, 2003 | 4.936 | 5.037 | 4.914 | 4.965 | 131,477 | +0.01(+0.18%) |
Aug 14, 2003 | 4.896 | 4.963 | 4.889 | 4.956 | 1,125,581 | +0.02(+0.41%) |
Aug 13, 2003 | 4.869 | 4.936 | 4.858 | 4.936 | 527,692 | +0.07(+1.38%) |
Aug 12, 2003 | 4.745 | 4.869 | 4.719 | 4.869 | 443,235 | +0.11(+2.36%) |
Aug 11, 2003 | 4.622 | 4.757 | 4.622 | 4.757 | 495,157 | +0.10(+2.07%) |
Aug 08, 2003 | 4.640 | 4.698 | 4.622 | 4.660 | 357,663 | +0.02(+0.44%) |
Aug 07, 2003 | 4.633 | 4.642 | 4.582 | 4.640 | 451,926 | +0.01(+0.15%) |
Aug 06, 2003 | 4.658 | 4.671 | 4.597 | 4.633 | 550,868 | -0.03(-0.58%) |
Aug 05, 2003 | 4.622 | 4.712 | 4.613 | 4.660 | 502,957 | -0.01(-0.29%) |
Aug 04, 2003 | 4.633 | 4.696 | 4.611 | 4.674 | 682,791 | +0.01(+0.14%) |
Aug 01, 2003 | 4.813 | 4.824 | 4.624 | 4.667 | 610,367 | -0.15(-3.03%) |
Jul 31, 2003 | 4.645 | 4.965 | 4.633 | 4.813 | 1,072,544 | +0.17(+3.67%) |
Jul 30, 2003 | 4.591 | 4.656 | 4.588 | 4.642 | 409,140 | +0.05(+1.07%) |
Jul 29, 2003 | 4.606 | 4.611 | 4.510 | 4.593 | 1,019,953 | -0.01(-0.24%) |
Jul 28, 2003 | 4.555 | 4.656 | 4.555 | 4.604 | 1,077,001 | +0.06(+1.23%) |
Jul 25, 2003 | 4.454 | 4.566 | 4.454 | 4.548 | 641,342 | +0.08(+1.81%) |
Jul 24, 2003 | 4.364 | 4.470 | 4.364 | 4.467 | 621,287 | +0.11(+2.63%) |
Jul 23, 2003 | 4.301 | 4.378 | 4.263 | 4.353 | 289,473 | +0.10(+2.27%) |
Jul 22, 2003 | 4.229 | 4.263 | 4.178 | 4.256 | 414,042 | +0.01(+0.21%) |
Jul 21, 2003 | 4.211 | 4.263 | 4.196 | 4.247 | 237,996 | +0.05(+1.23%) |
Jul 18, 2003 | 4.196 | 4.261 | 4.144 | 4.196 | 365,908 | +0.01(+0.21%) |
Jul 17, 2003 | 4.119 | 4.250 | 4.119 | 4.187 | 583,849 | +0.05(+1.14%) |
Jul 16, 2003 | 4.027 | 4.140 | 4.027 | 4.140 | 814,937 | +0.13(+3.36%) |
Jul 15, 2003 | 4.086 | 4.095 | 3.989 | 4.005 | 861,734 | -0.08(-1.92%) |
Jul 14, 2003 | 4.194 | 4.194 | 4.066 | 4.084 | 939,952 | -0.11(-2.62%) |
Jul 11, 2003 | 4.113 | 4.238 | 4.113 | 4.194 | 265,183 | +0.06(+1.41%) |
Jul 10, 2003 | 4.205 | 4.205 | 4.095 | 4.135 | 259,835 | -0.09(-2.02%) |
Jul 09, 2003 | 4.115 | 4.297 | 4.115 | 4.220 | 794,436 | +0.10(+2.51%) |
Jul 08, 2003 | 4.106 | 4.151 | 4.052 | 4.117 | 619,281 | +0.02(+0.55%) |
Jul 07, 2003 | 3.956 | 4.119 | 3.949 | 4.095 | 1,036,221 | +0.14(+3.52%) |
Jul 03, 2003 | 4.027 | 4.027 | 3.949 | 3.956 | 429,196 | -0.08(-2.06%) |
Jul 02, 2003 | 4.039 | 4.117 | 4.012 | 4.039 | 1,084,132 | +0.03(+0.67%) |