Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.636 | 4.696 | 4.568 | 4.662 | 3,350,606 | +0.03(+0.56%) |
Sep 29, 2003 | 4.635 | 4.668 | 4.609 | 4.636 | 3,553,015 | +0.01(+0.23%) |
Sep 26, 2003 | 4.635 | 4.667 | 4.585 | 4.625 | 2,953,769 | -0.04(-0.76%) |
Sep 25, 2003 | 4.803 | 4.803 | 4.659 | 4.661 | 4,960,621 | -0.14(-2.96%) |
Sep 24, 2003 | 4.903 | 4.919 | 4.799 | 4.803 | 2,787,116 | -0.10(-2.04%) |
Sep 23, 2003 | 4.900 | 4.915 | 4.889 | 4.903 | 2,641,535 | +0.01(+0.21%) |
Sep 22, 2003 | 4.923 | 4.934 | 4.888 | 4.893 | 3,384,128 | -0.03(-0.62%) |
Sep 19, 2003 | 4.939 | 4.939 | 4.901 | 4.923 | 3,626,125 | -0.01(-0.30%) |
Sep 18, 2003 | 4.959 | 4.968 | 4.939 | 4.937 | 3,642,088 | -0.05(-1.07%) |
Sep 17, 2003 | 4.991 | 5.001 | 4.950 | 4.991 | 1,823,278 | -0.02(-0.31%) |
Sep 16, 2003 | 5.005 | 5.016 | 4.972 | 5.006 | 1,446,235 | +0.00(+0.02%) |
Sep 15, 2003 | 4.998 | 5.012 | 4.958 | 5.005 | 1,469,861 | +0.00(+0.04%) |
Sep 12, 2003 | 4.975 | 5.031 | 4.962 | 5.003 | 2,626,211 | +0.03(+0.50%) |
Sep 11, 2003 | 5.022 | 5.022 | 4.978 | 4.978 | 3,123,295 | -0.04(-0.77%) |
Sep 10, 2003 | 5.006 | 5.034 | 5.001 | 5.017 | 2,282,371 | -0.00(-0.02%) |
Sep 09, 2003 | 5.058 | 5.081 | 4.972 | 5.018 | 3,269,834 | -0.07(-1.42%) |
Sep 08, 2003 | 5.132 | 5.135 | 5.053 | 5.090 | 3,407,434 | -0.03(-0.61%) |
Sep 05, 2003 | 5.121 | 5.164 | 5.107 | 5.121 | 3,628,679 | -0.03(-0.65%) |
Sep 04, 2003 | 5.117 | 5.192 | 5.106 | 5.155 | 5,179,312 | +0.04(+0.73%) |
Sep 03, 2003 | 4.965 | 5.131 | 4.949 | 5.117 | 4,660,519 | +0.16(+3.20%) |
Sep 02, 2003 | 4.949 | 4.975 | 4.845 | 4.958 | 3,465,858 | -0.02(-0.40%) |
Aug 29, 2003 | 4.972 | 5.005 | 4.964 | 4.978 | 1,647,687 | +0.01(+0.13%) |
Aug 28, 2003 | 4.915 | 5.017 | 4.907 | 4.972 | 4,211,324 | +0.06(+1.21%) |
Aug 27, 2003 | 4.873 | 5.016 | 4.859 | 4.912 | 5,651,494 | +0.05(+0.94%) |
Aug 26, 2003 | 4.777 | 4.878 | 4.694 | 4.867 | 3,736,588 | +0.05(+1.13%) |
Aug 25, 2003 | 4.848 | 4.871 | 4.798 | 4.812 | 2,676,653 | -0.03(-0.56%) |
Aug 22, 2003 | 4.918 | 4.958 | 4.839 | 4.839 | 1,984,823 | -0.07(-1.38%) |
Aug 21, 2003 | 4.933 | 5.020 | 4.892 | 4.907 | 4,822,382 | +0.05(+0.97%) |
Aug 20, 2003 | 4.694 | 4.920 | 4.690 | 4.860 | 6,226,476 | +0.17(+3.54%) |
Aug 19, 2003 | 4.698 | 4.704 | 4.655 | 4.694 | 2,165,203 | +0.02(+0.49%) |
Aug 18, 2003 | 4.693 | 4.724 | 4.660 | 4.671 | 2,320,362 | -0.02(-0.47%) |
Aug 15, 2003 | 4.735 | 4.735 | 4.671 | 4.693 | 1,778,902 | -0.05(-0.97%) |
Aug 14, 2003 | 4.657 | 4.751 | 4.644 | 4.739 | 2,130,085 | +0.09(+2.02%) |
Aug 13, 2003 | 4.672 | 4.712 | 4.625 | 4.645 | 2,783,924 | -0.02(-0.36%) |
Aug 12, 2003 | 4.671 | 4.671 | 4.607 | 4.662 | 2,609,929 | +0.03(+0.65%) |
Aug 11, 2003 | 4.638 | 4.734 | 4.609 | 4.632 | 2,508,724 | -0.01(-0.27%) |
Aug 08, 2003 | 4.623 | 4.664 | 4.610 | 4.644 | 2,662,287 | +0.02(+0.45%) |
Aug 07, 2003 | 4.568 | 4.641 | 4.554 | 4.623 | 5,459,620 | +0.06(+1.21%) |
Aug 06, 2003 | 4.688 | 4.688 | 4.546 | 4.568 | 7,391,446 | -0.12(-2.56%) |
Aug 05, 2003 | 4.671 | 4.770 | 4.662 | 4.688 | 4,831,641 | +0.02(+0.36%) |
Aug 04, 2003 | 4.732 | 4.758 | 4.588 | 4.671 | 5,297,437 | -0.08(-1.78%) |
Aug 01, 2003 | 4.651 | 4.823 | 4.651 | 4.756 | 5,343,091 | -0.13(-2.63%) |
Jul 31, 2003 | 4.813 | 4.959 | 4.717 | 4.884 | 10,886,357 | +0.15(+3.11%) |
Jul 30, 2003 | 4.387 | 4.751 | 4.387 | 4.737 | 21,464,312 | +0.37(+8.54%) |
Jul 29, 2003 | 4.381 | 4.400 | 4.333 | 4.364 | 3,586,537 | +0.02(+0.36%) |
Jul 28, 2003 | 4.341 | 4.390 | 4.314 | 4.349 | 3,362,738 | +0.01(+0.31%) |
Jul 25, 2003 | 4.256 | 4.349 | 4.254 | 4.335 | 1,630,447 | +0.08(+1.76%) |
Jul 24, 2003 | 4.303 | 4.373 | 4.257 | 4.260 | 4,971,156 | +0.00(+0.00%) |
Jul 23, 2003 | 4.312 | 4.331 | 4.249 | 4.260 | 2,752,637 | -0.01(-0.24%) |
Jul 22, 2003 | 4.255 | 4.279 | 4.197 | 4.270 | 3,163,521 | +0.04(+0.86%) |
Jul 21, 2003 | 4.288 | 4.292 | 4.212 | 4.234 | 2,342,710 | -0.06(-1.36%) |
Jul 18, 2003 | 4.240 | 4.309 | 4.239 | 4.292 | 4,163,116 | +0.06(+1.38%) |
Jul 17, 2003 | 4.187 | 4.285 | 4.176 | 4.234 | 5,926,694 | +0.04(+1.00%) |
Jul 16, 2003 | 4.317 | 4.349 | 4.189 | 4.192 | 5,157,283 | -0.12(-2.74%) |
Jul 15, 2003 | 4.302 | 4.408 | 4.289 | 4.310 | 8,572,060 | +0.03(+0.58%) |
Jul 14, 2003 | 4.331 | 4.500 | 4.283 | 4.285 | 26,525,498 | -0.36(-7.75%) |
Jul 11, 2003 | 4.892 | 4.965 | 4.594 | 4.645 | 12,233,943 | -0.22(-4.57%) |
Jul 10, 2003 | 5.043 | 5.057 | 4.808 | 4.868 | 5,468,240 | -0.25(-4.95%) |
Jul 09, 2003 | 5.081 | 5.220 | 5.078 | 5.121 | 4,160,881 | +0.04(+0.80%) |
Jul 08, 2003 | 4.978 | 5.083 | 4.939 | 5.081 | 3,004,531 | +0.09(+1.84%) |
Jul 07, 2003 | 4.918 | 4.990 | 4.910 | 4.989 | 2,488,930 | +0.10(+1.99%) |
Jul 03, 2003 | 4.987 | 5.033 | 4.870 | 4.892 | 2,665,160 | -0.10(-1.91%) |
Jul 02, 2003 | 4.896 | 4.996 | 4.896 | 4.987 | 2,751,998 | +0.09(+1.86%) |