Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.136 | 5.270 | 5.101 | 5.242 | 2,635,561 | +0.04(+0.68%) |
Sep 29, 2003 | 5.299 | 5.299 | 5.094 | 5.207 | 3,162,107 | -0.09(-1.73%) |
Sep 26, 2003 | 5.051 | 5.320 | 4.988 | 5.299 | 5,116,839 | +0.25(+4.90%) |
Sep 25, 2003 | 5.030 | 5.299 | 5.030 | 5.051 | 5,916,283 | +0.06(+1.27%) |
Sep 24, 2003 | 5.249 | 5.341 | 4.988 | 4.988 | 5,665,325 | -0.31(-5.87%) |
Sep 23, 2003 | 5.270 | 5.348 | 5.242 | 5.299 | 1,780,773 | +0.01(+0.27%) |
Sep 22, 2003 | 5.179 | 5.292 | 5.179 | 5.285 | 1,721,466 | +0.00(+0.00%) |
Sep 19, 2003 | 5.242 | 5.327 | 5.179 | 5.285 | 2,898,268 | -0.01(-0.27%) |
Sep 18, 2003 | 5.256 | 5.447 | 5.235 | 5.299 | 3,679,736 | +0.06(+1.08%) |
Sep 17, 2003 | 5.440 | 5.405 | 5.200 | 5.242 | 5,159,019 | -0.20(-3.64%) |
Sep 16, 2003 | 5.129 | 5.475 | 5.122 | 5.440 | 6,896,905 | +0.31(+6.06%) |
Sep 15, 2003 | 5.037 | 5.136 | 5.016 | 5.129 | 2,356,435 | +0.02(+0.41%) |
Sep 12, 2003 | 5.009 | 5.129 | 4.967 | 5.108 | 2,434,709 | +0.10(+1.97%) |
Sep 11, 2003 | 4.910 | 5.044 | 4.889 | 5.009 | 4,217,464 | +0.14(+2.90%) |
Sep 10, 2003 | 4.967 | 5.016 | 4.854 | 4.868 | 2,375,402 | -0.11(-2.27%) |
Sep 09, 2003 | 5.207 | 5.214 | 4.974 | 4.981 | 4,632,473 | -0.10(-1.95%) |
Sep 08, 2003 | 5.002 | 5.214 | 4.995 | 5.080 | 3,020,138 | +0.06(+1.27%) |
Sep 05, 2003 | 4.889 | 5.030 | 4.832 | 5.016 | 4,108,616 | +0.09(+1.87%) |
Sep 04, 2003 | 4.733 | 4.945 | 4.733 | 4.924 | 5,094,475 | +0.20(+4.19%) |
Sep 03, 2003 | 4.677 | 4.804 | 4.628 | 4.726 | 2,703,503 | +0.04(+0.90%) |
Sep 02, 2003 | 4.663 | 4.748 | 4.536 | 4.684 | 3,541,447 | +0.11(+2.31%) |
Aug 29, 2003 | 4.437 | 4.585 | 4.437 | 4.578 | 1,883,959 | +0.11(+2.37%) |
Aug 28, 2003 | 4.423 | 4.500 | 4.387 | 4.472 | 2,711,712 | +0.00(+0.00%) |
Aug 27, 2003 | 4.394 | 4.514 | 4.345 | 4.472 | 1,516,792 | +0.08(+1.77%) |
Aug 26, 2003 | 4.401 | 4.472 | 4.345 | 4.394 | 2,427,066 | -0.05(-1.11%) |
Aug 25, 2003 | 4.522 | 4.578 | 4.401 | 4.444 | 1,827,200 | -0.17(-3.68%) |
Aug 22, 2003 | 4.733 | 4.839 | 4.606 | 4.613 | 2,405,834 | -0.06(-1.21%) |
Aug 21, 2003 | 4.585 | 4.726 | 4.507 | 4.670 | 3,160,267 | +0.13(+2.96%) |
Aug 20, 2003 | 4.331 | 4.628 | 4.310 | 4.536 | 3,425,380 | +0.20(+4.73%) |
Aug 19, 2003 | 4.352 | 4.387 | 4.239 | 4.331 | 2,222,675 | +0.01(+0.16%) |
Aug 18, 2003 | 4.430 | 4.479 | 4.324 | 4.324 | 1,625,923 | -0.10(-2.24%) |
Aug 15, 2003 | 4.472 | 4.500 | 4.317 | 4.423 | 949,198 | -0.06(-1.26%) |
Aug 14, 2003 | 4.522 | 4.522 | 4.380 | 4.479 | 2,302,365 | +0.01(+0.16%) |
Aug 13, 2003 | 4.451 | 4.507 | 4.345 | 4.472 | 1,981,483 | +0.06(+1.28%) |
Aug 12, 2003 | 4.288 | 4.423 | 4.288 | 4.416 | 2,251,975 | +0.15(+3.48%) |
Aug 11, 2003 | 4.239 | 4.310 | 4.225 | 4.267 | 1,640,644 | +0.00(+0.00%) |
Aug 08, 2003 | 4.197 | 4.317 | 4.168 | 4.267 | 1,589,121 | +0.09(+2.20%) |
Aug 07, 2003 | 4.239 | 4.239 | 4.140 | 4.175 | 2,829,619 | -0.06(-1.50%) |
Aug 06, 2003 | 4.253 | 4.324 | 4.126 | 4.239 | 3,977,829 | -0.01(-0.17%) |
Aug 05, 2003 | 4.232 | 4.380 | 4.098 | 4.246 | 3,750,791 | +0.02(+0.50%) |
Aug 04, 2003 | 4.239 | 4.260 | 3.886 | 4.225 | 6,230,937 | -0.07(-1.64%) |
Aug 01, 2003 | 4.444 | 4.451 | 4.232 | 4.295 | 2,914,263 | -0.15(-3.34%) |
Jul 31, 2003 | 4.486 | 4.557 | 4.394 | 4.444 | 4,208,830 | -0.01(-0.16%) |
Jul 30, 2003 | 4.726 | 4.769 | 4.394 | 4.451 | 3,786,178 | -0.20(-4.40%) |
Jul 29, 2003 | 4.748 | 4.818 | 4.649 | 4.656 | 2,837,545 | -0.10(-2.08%) |
Jul 28, 2003 | 4.769 | 4.825 | 4.712 | 4.755 | 2,435,983 | -0.08(-1.75%) |
Jul 25, 2003 | 4.910 | 4.938 | 4.741 | 4.839 | 2,657,076 | -0.04(-0.87%) |
Jul 24, 2003 | 4.839 | 4.967 | 4.698 | 4.882 | 4,670,407 | +0.16(+3.44%) |
Jul 23, 2003 | 4.910 | 4.910 | 4.691 | 4.719 | 1,433,988 | -0.11(-2.34%) |
Jul 22, 2003 | 4.606 | 4.896 | 4.564 | 4.832 | 3,177,111 | +0.23(+5.07%) |
Jul 21, 2003 | 4.804 | 4.818 | 4.592 | 4.599 | 3,462,748 | -0.28(-5.65%) |
Jul 18, 2003 | 4.945 | 5.009 | 4.839 | 4.875 | 2,907,610 | -0.01(-0.29%) |
Jul 17, 2003 | 4.875 | 4.924 | 4.832 | 4.889 | 3,400,327 | -0.04(-0.72%) |
Jul 16, 2003 | 5.016 | 5.016 | 4.875 | 4.924 | 3,537,059 | -0.06(-1.13%) |
Jul 15, 2003 | 4.981 | 5.037 | 4.776 | 4.981 | 4,169,339 | -0.04(-0.70%) |
Jul 14, 2003 | 4.981 | 5.157 | 4.952 | 5.016 | 3,838,125 | +0.04(+0.71%) |
Jul 11, 2003 | 4.981 | 5.037 | 4.945 | 4.981 | 3,394,524 | +0.04(+0.71%) |
Jul 10, 2003 | 5.087 | 5.087 | 4.825 | 4.945 | 3,781,790 | -0.18(-3.45%) |
Jul 09, 2003 | 5.066 | 5.207 | 5.030 | 5.122 | 3,809,108 | +0.06(+1.12%) |
Jul 08, 2003 | 5.101 | 5.157 | 5.023 | 5.066 | 3,239,249 | -0.08(-1.51%) |
Jul 07, 2003 | 5.228 | 5.277 | 5.101 | 5.143 | 4,649,317 | +0.10(+1.96%) |
Jul 03, 2003 | 4.910 | 5.066 | 4.868 | 5.044 | 5,384,500 | +0.13(+2.73%) |
Jul 02, 2003 | 4.642 | 4.924 | 4.571 | 4.910 | 10,351,585 | +0.47(+10.67%) |