Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.339 | 4.360 | 4.274 | 4.279 | 99,996 | -0.10(-2.29%) |
Sep 29, 2003 | 4.362 | 4.406 | 4.329 | 4.379 | 82,399 | +0.05(+1.20%) |
Sep 26, 2003 | 4.406 | 4.408 | 4.299 | 4.327 | 151,015 | -0.05(-1.19%) |
Sep 25, 2003 | 4.460 | 4.462 | 4.375 | 4.379 | 200,951 | -0.12(-2.69%) |
Sep 24, 2003 | 4.468 | 4.525 | 4.387 | 4.500 | 91,018 | +0.03(+0.70%) |
Sep 23, 2003 | 4.327 | 4.520 | 4.308 | 4.468 | 401,691 | +0.14(+3.33%) |
Sep 22, 2003 | 4.291 | 4.347 | 4.291 | 4.324 | 269,644 | -0.05(-1.24%) |
Sep 19, 2003 | 4.358 | 4.389 | 4.274 | 4.379 | 152,828 | -0.01(-0.19%) |
Sep 18, 2003 | 4.379 | 4.395 | 4.281 | 4.387 | 207,656 | +0.00(+0.10%) |
Sep 17, 2003 | 4.333 | 4.422 | 4.222 | 4.383 | 498,517 | +0.06(+1.30%) |
Sep 16, 2003 | 4.327 | 4.327 | 4.128 | 4.327 | 915,422 | +0.00(+0.10%) |
Sep 15, 2003 | 4.408 | 4.481 | 4.304 | 4.322 | 309,820 | -0.09(-2.03%) |
Sep 12, 2003 | 4.431 | 4.454 | 4.410 | 4.412 | 13,908 | -0.03(-0.56%) |
Sep 11, 2003 | 4.489 | 4.489 | 4.437 | 4.437 | 58,990 | +0.01(+0.24%) |
Sep 10, 2003 | 4.504 | 4.504 | 4.427 | 4.427 | 223,492 | -0.09(-1.89%) |
Sep 09, 2003 | 4.545 | 4.554 | 4.512 | 4.512 | 40,765 | -0.04(-0.87%) |
Sep 08, 2003 | 4.566 | 4.587 | 4.545 | 4.552 | 90,164 | +0.02(+0.37%) |
Sep 05, 2003 | 4.563 | 4.627 | 4.535 | 4.535 | 554,304 | -0.04(-0.96%) |
Sep 04, 2003 | 4.585 | 4.639 | 4.483 | 4.579 | 239,798 | -0.06(-1.39%) |
Sep 03, 2003 | 4.714 | 4.714 | 4.579 | 4.643 | 67,623 | -0.15(-3.13%) |
Sep 02, 2003 | 4.769 | 4.794 | 4.573 | 4.794 | 129,970 | +0.05(+1.05%) |
Aug 29, 2003 | 4.729 | 4.748 | 4.639 | 4.744 | 63,306 | +0.00(+0.00%) |
Aug 28, 2003 | 4.579 | 4.744 | 4.516 | 4.744 | 134,287 | +0.06(+1.25%) |
Aug 27, 2003 | 4.608 | 4.685 | 4.535 | 4.685 | 58,990 | +0.10(+2.09%) |
Aug 26, 2003 | 4.683 | 4.691 | 4.585 | 4.589 | 23,500 | -0.13(-2.83%) |
Aug 25, 2003 | 4.587 | 4.723 | 4.587 | 4.723 | 45,082 | +0.14(+2.95%) |
Aug 22, 2003 | 4.694 | 4.817 | 4.506 | 4.587 | 82,970 | -0.15(-3.17%) |
Aug 21, 2003 | 4.754 | 4.792 | 4.712 | 4.737 | 27,816 | -0.02(-0.35%) |
Aug 20, 2003 | 4.760 | 4.769 | 4.679 | 4.754 | 120,379 | -0.01(-0.22%) |
Aug 19, 2003 | 4.806 | 4.825 | 4.646 | 4.764 | 58,990 | +0.02(+0.40%) |
Aug 18, 2003 | 4.768 | 4.796 | 4.712 | 4.746 | 25,898 | -0.04(-0.91%) |
Aug 15, 2003 | 4.731 | 4.794 | 4.731 | 4.789 | 16,785 | +0.10(+2.22%) |
Aug 14, 2003 | 4.646 | 4.723 | 4.646 | 4.685 | 11,989 | -0.02(-0.40%) |
Aug 13, 2003 | 4.637 | 4.706 | 4.637 | 4.704 | 70,980 | +0.03(+0.71%) |
Aug 12, 2003 | 4.466 | 4.681 | 4.452 | 4.671 | 76,735 | +0.15(+3.27%) |
Aug 11, 2003 | 4.458 | 4.523 | 4.408 | 4.523 | 70,980 | +0.04(+0.84%) |
Aug 08, 2003 | 4.462 | 4.568 | 4.437 | 4.485 | 60,908 | +0.04(+0.94%) |
Aug 07, 2003 | 4.370 | 4.495 | 4.370 | 4.443 | 140,522 | -0.04(-0.79%) |
Aug 06, 2003 | 4.518 | 4.543 | 4.379 | 4.479 | 66,664 | -0.08(-1.83%) |
Aug 05, 2003 | 4.560 | 4.577 | 4.520 | 4.562 | 346,269 | -0.03(-0.55%) |
Aug 04, 2003 | 4.566 | 4.639 | 4.566 | 4.587 | 186,083 | -0.01(-0.23%) |
Aug 01, 2003 | 4.733 | 4.648 | 4.514 | 4.598 | 168,338 | -0.14(-2.86%) |
Jul 31, 2003 | 4.831 | 4.869 | 4.687 | 4.733 | 87,766 | -0.01(-0.31%) |
Jul 30, 2003 | 4.848 | 4.871 | 4.637 | 4.748 | 110,787 | -0.11(-2.36%) |
Jul 29, 2003 | 4.716 | 4.869 | 4.716 | 4.862 | 132,848 | +0.16(+3.41%) |
Jul 28, 2003 | 4.552 | 4.729 | 4.552 | 4.702 | 247,472 | -0.02(-0.44%) |
Jul 25, 2003 | 4.571 | 4.731 | 4.571 | 4.723 | 110,787 | +0.05(+1.16%) |
Jul 24, 2003 | 4.671 | 4.671 | 4.618 | 4.668 | 70,021 | +0.01(+0.22%) |
Jul 23, 2003 | 4.673 | 4.752 | 4.639 | 4.658 | 300,228 | -0.02(-0.36%) |
Jul 22, 2003 | 4.708 | 4.766 | 4.562 | 4.675 | 223,492 | -0.04(-0.80%) |
Jul 21, 2003 | 4.887 | 4.890 | 4.712 | 4.712 | 375,045 | -0.14(-2.80%) |
Jul 18, 2003 | 4.925 | 4.925 | 4.794 | 4.848 | 334,759 | -0.08(-1.69%) |
Jul 17, 2003 | 4.887 | 4.931 | 4.817 | 4.931 | 101,195 | -0.01(-0.21%) |
Jul 16, 2003 | 4.775 | 4.946 | 4.775 | 4.942 | 185,124 | +0.10(+2.16%) |
Jul 15, 2003 | 4.860 | 4.860 | 4.752 | 4.837 | 142,920 | -0.06(-1.28%) |
Jul 14, 2003 | 4.908 | 4.960 | 4.858 | 4.900 | 65,225 | -0.08(-1.59%) |
Jul 11, 2003 | 5.142 | 5.175 | 4.858 | 4.979 | 178,410 | -0.25(-4.86%) |
Jul 10, 2003 | 5.421 | 5.421 | 5.140 | 5.234 | 136,685 | -0.16(-3.01%) |
Jul 09, 2003 | 5.436 | 5.536 | 5.396 | 5.396 | 115,583 | -0.05(-0.96%) |
Jul 08, 2003 | 5.536 | 5.703 | 5.448 | 5.448 | 99,756 | -0.06(-1.02%) |
Jul 07, 2003 | 5.417 | 5.578 | 5.417 | 5.505 | 213,900 | +0.05(+0.96%) |
Jul 03, 2003 | 5.373 | 5.503 | 5.373 | 5.452 | 23,500 | +0.11(+2.07%) |
Jul 02, 2003 | 5.282 | 5.396 | 5.169 | 5.342 | 143,879 | +0.01(+0.12%) |