Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.066 | 4.401 | 3.918 | 4.401 | 121,060 | +0.24(+5.81%) |
Sep 29, 2003 | 4.173 | 4.658 | 3.887 | 4.160 | 116,215 | +0.02(+0.38%) |
Sep 26, 2003 | 4.861 | 4.868 | 4.113 | 4.144 | 106,598 | -0.69(-14.33%) |
Sep 25, 2003 | 5.196 | 5.227 | 4.837 | 4.837 | 50,694 | -0.34(-6.62%) |
Sep 24, 2003 | 5.250 | 5.297 | 5.180 | 5.180 | 56,644 | -0.07(-1.34%) |
Sep 23, 2003 | 5.281 | 5.328 | 5.228 | 5.250 | 51,948 | +0.01(+0.15%) |
Sep 22, 2003 | 4.907 | 5.281 | 4.868 | 5.242 | 38,000 | +0.33(+6.66%) |
Sep 19, 2003 | 5.250 | 5.351 | 4.907 | 4.915 | 87,186 | -0.23(-4.54%) |
Sep 18, 2003 | 5.336 | 5.336 | 5.149 | 5.149 | 27,790 | -0.14(-2.65%) |
Sep 17, 2003 | 5.211 | 5.320 | 5.211 | 5.289 | 32,092 | -0.05(-0.88%) |
Sep 16, 2003 | 5.227 | 5.336 | 5.188 | 5.336 | 47,046 | +0.11(+2.09%) |
Sep 15, 2003 | 5.336 | 5.336 | 5.009 | 5.227 | 97,952 | +0.25(+5.01%) |
Sep 12, 2003 | 4.861 | 5.227 | 4.861 | 4.977 | 41,594 | -0.01(-0.17%) |
Sep 11, 2003 | 4.744 | 5.320 | 4.744 | 4.986 | 67,141 | +0.21(+4.42%) |
Sep 10, 2003 | 4.791 | 5.040 | 4.752 | 4.775 | 63,804 | -0.03(-0.65%) |
Sep 09, 2003 | 4.954 | 5.125 | 4.806 | 4.806 | 48,783 | -0.22(-4.34%) |
Sep 08, 2003 | 5.156 | 5.344 | 5.024 | 5.024 | 104,885 | -0.12(-2.27%) |
Sep 05, 2003 | 5.180 | 5.273 | 5.141 | 5.141 | 4,236 | -0.04(-0.75%) |
Sep 04, 2003 | 5.250 | 5.258 | 5.071 | 5.180 | 172,797 | +0.05(+1.06%) |
Sep 03, 2003 | 5.133 | 5.242 | 5.063 | 5.125 | 355,094 | -0.02(-0.30%) |
Sep 02, 2003 | 5.048 | 5.258 | 5.024 | 5.141 | 43,648 | +0.09(+1.85%) |
Aug 29, 2003 | 5.005 | 5.087 | 4.900 | 5.048 | 34,405 | -0.07(-1.37%) |
Aug 28, 2003 | 5.102 | 5.118 | 4.853 | 5.118 | 33,506 | +0.07(+1.39%) |
Aug 27, 2003 | 4.977 | 5.141 | 4.923 | 5.048 | 29,527 | +0.06(+1.25%) |
Aug 26, 2003 | 4.915 | 5.063 | 4.876 | 4.985 | 129,020 | +0.01(+0.16%) |
Aug 25, 2003 | 4.892 | 4.977 | 4.791 | 4.977 | 19,770 | +0.15(+3.06%) |
Aug 22, 2003 | 4.977 | 5.001 | 4.829 | 4.829 | 29,655 | -0.16(-3.13%) |
Aug 21, 2003 | 5.032 | 5.048 | 4.970 | 4.985 | 189,486 | -0.04(-0.78%) |
Aug 20, 2003 | 4.884 | 5.024 | 4.876 | 5.024 | 69,837 | +0.04(+0.78%) |
Aug 19, 2003 | 4.674 | 5.063 | 4.674 | 4.985 | 63,932 | +0.31(+6.67%) |
Aug 18, 2003 | 4.424 | 4.689 | 4.424 | 4.674 | 97,824 | +0.17(+3.81%) |
Aug 15, 2003 | 4.549 | 4.689 | 4.409 | 4.502 | 20,027 | -0.17(-3.67%) |
Aug 14, 2003 | 4.510 | 4.681 | 4.409 | 4.674 | 79,722 | +0.24(+5.45%) |
Aug 13, 2003 | 4.385 | 4.533 | 4.385 | 4.432 | 39,925 | -0.02(-0.52%) |
Aug 12, 2003 | 4.448 | 4.479 | 4.323 | 4.456 | 35,560 | -0.02(-0.52%) |
Aug 11, 2003 | 4.385 | 4.541 | 4.308 | 4.479 | 30,040 | +0.02(+0.52%) |
Aug 08, 2003 | 4.323 | 4.549 | 4.315 | 4.456 | 84,087 | +0.09(+1.96%) |
Aug 07, 2003 | 4.378 | 4.440 | 4.315 | 4.370 | 22,594 | -0.07(-1.58%) |
Aug 06, 2003 | 4.533 | 4.635 | 4.339 | 4.440 | 60,081 | -0.09(-1.89%) |
Aug 05, 2003 | 4.572 | 4.689 | 4.471 | 4.526 | 27,216 | -0.01(-0.17%) |
Aug 04, 2003 | 4.168 | 4.744 | 4.168 | 4.533 | 63,547 | +0.38(+9.19%) |
Aug 01, 2003 | 4.557 | 4.557 | 4.152 | 4.152 | 51,736 | -0.48(-10.42%) |
Jul 31, 2003 | 4.576 | 4.635 | 4.557 | 4.635 | 29,398 | +0.06(+1.36%) |
Jul 30, 2003 | 4.557 | 4.650 | 4.518 | 4.572 | 16,689 | -0.01(-0.17%) |
Jul 29, 2003 | 4.693 | 4.783 | 4.362 | 4.580 | 49,425 | -0.09(-1.84%) |
Jul 28, 2003 | 4.308 | 4.837 | 4.308 | 4.666 | 225,175 | +0.26(+6.02%) |
Jul 25, 2003 | 4.301 | 4.541 | 4.301 | 4.401 | 55,459 | -0.14(-3.09%) |
Jul 24, 2003 | 4.393 | 4.541 | 4.284 | 4.541 | 53,533 | +0.15(+3.37%) |
Jul 23, 2003 | 4.206 | 4.479 | 4.121 | 4.393 | 71,635 | +0.12(+2.73%) |
Jul 22, 2003 | 4.276 | 4.323 | 4.206 | 4.276 | 104,628 | -0.05(-1.08%) |
Jul 21, 2003 | 4.300 | 4.541 | 4.284 | 4.323 | 105,527 | -0.12(-2.80%) |
Jul 18, 2003 | 4.549 | 4.549 | 4.004 | 4.448 | 109,506 | -0.08(-1.72%) |
Jul 17, 2003 | 4.689 | 4.689 | 4.440 | 4.526 | 82,418 | -0.17(-3.65%) |
Jul 16, 2003 | 4.666 | 4.829 | 4.596 | 4.697 | 74,202 | +0.02(+0.50%) |
Jul 15, 2003 | 4.643 | 4.697 | 4.596 | 4.674 | 87,810 | +0.00(+0.00%) |
Jul 14, 2003 | 4.674 | 4.744 | 4.596 | 4.674 | 94,101 | +0.00(+0.00%) |
Jul 11, 2003 | 4.674 | 4.775 | 4.643 | 4.674 | 189,727 | -0.09(-1.96%) |
Jul 10, 2003 | 4.596 | 4.783 | 4.596 | 4.767 | 136,337 | +0.12(+2.68%) |
Jul 09, 2003 | 4.674 | 4.814 | 4.635 | 4.643 | 175,108 | +0.05(+1.02%) |
Jul 08, 2003 | 4.907 | 4.907 | 4.565 | 4.596 | 251,236 | -0.33(-6.65%) |
Jul 07, 2003 | 4.643 | 5.063 | 4.643 | 4.923 | 272,418 | +0.28(+6.04%) |
Jul 03, 2003 | 4.526 | 4.744 | 4.526 | 4.643 | 389,885 | +0.11(+2.41%) |
Jul 02, 2003 | 4.440 | 4.752 | 4.440 | 4.533 | 419,115 | -0.12(-2.68%) |