Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.761 | 4.765 | 4.678 | 4.608 | 244,692 | -0.17(-3.50%) |
Sep 29, 2003 | 4.711 | 4.771 | 4.711 | 4.775 | 138,669 | +0.07(+1.42%) |
Sep 26, 2003 | 4.748 | 4.805 | 4.681 | 4.708 | 211,447 | -0.04(-0.77%) |
Sep 25, 2003 | 4.745 | 4.801 | 4.745 | 4.745 | 288,120 | -0.01(-0.21%) |
Sep 24, 2003 | 4.624 | 4.741 | 4.624 | 4.755 | 357,604 | +0.12(+2.59%) |
Sep 23, 2003 | 4.511 | 4.674 | 4.511 | 4.634 | 392,646 | +0.10(+2.13%) |
Sep 22, 2003 | 4.474 | 4.538 | 4.454 | 4.538 | 268,652 | +0.08(+1.87%) |
Sep 19, 2003 | 4.477 | 4.477 | 4.417 | 4.454 | 258,469 | +0.04(+0.98%) |
Sep 18, 2003 | 4.391 | 4.538 | 4.391 | 4.411 | 259,967 | +0.04(+0.84%) |
Sep 17, 2003 | 4.484 | 4.484 | 4.351 | 4.374 | 405,225 | -0.03(-0.76%) |
Sep 16, 2003 | 4.407 | 4.474 | 4.391 | 4.407 | 244,692 | +0.00(+0.08%) |
Sep 15, 2003 | 4.441 | 4.538 | 4.374 | 4.404 | 348,020 | -0.04(-0.90%) |
Sep 12, 2003 | 4.501 | 4.507 | 4.441 | 4.444 | 183,893 | -0.06(-1.26%) |
Sep 11, 2003 | 4.578 | 4.584 | 4.474 | 4.501 | 270,150 | -0.04(-0.81%) |
Sep 10, 2003 | 4.558 | 4.584 | 4.514 | 4.538 | 161,131 | +0.04(+0.97%) |
Sep 09, 2003 | 4.624 | 4.624 | 4.491 | 4.494 | 410,017 | -0.08(-1.75%) |
Sep 08, 2003 | 4.604 | 4.651 | 4.558 | 4.574 | 336,340 | -0.05(-1.01%) |
Sep 05, 2003 | 4.591 | 4.621 | 4.591 | 4.621 | 177,005 | +0.05(+1.17%) |
Sep 04, 2003 | 4.594 | 4.594 | 4.507 | 4.568 | 179,700 | -0.04(-0.80%) |
Sep 03, 2003 | 4.558 | 4.614 | 4.481 | 4.604 | 411,514 | -0.00(-0.07%) |
Sep 02, 2003 | 4.628 | 4.628 | 4.541 | 4.608 | 212,346 | -0.02(-0.36%) |
Aug 29, 2003 | 4.654 | 4.654 | 4.608 | 4.624 | 189,284 | -0.02(-0.36%) |
Aug 28, 2003 | 4.654 | 4.658 | 4.591 | 4.641 | 142,562 | +0.02(+0.36%) |
Aug 27, 2003 | 4.658 | 4.658 | 4.591 | 4.624 | 143,760 | -0.03(-0.72%) |
Aug 26, 2003 | 4.624 | 4.674 | 4.558 | 4.658 | 142,862 | +0.05(+1.09%) |
Aug 25, 2003 | 4.651 | 4.671 | 4.507 | 4.608 | 143,161 | +0.02(+0.51%) |
Aug 22, 2003 | 4.574 | 4.651 | 4.507 | 4.584 | 146,456 | +0.07(+1.55%) |
Aug 21, 2003 | 4.591 | 4.654 | 4.514 | 4.514 | 200,665 | -0.06(-1.24%) |
Aug 20, 2003 | 4.641 | 4.674 | 4.558 | 4.571 | 138,070 | -0.07(-1.58%) |
Aug 19, 2003 | 4.644 | 4.691 | 4.638 | 4.644 | 182,995 | -0.01(-0.29%) |
Aug 18, 2003 | 4.694 | 4.694 | 4.624 | 4.658 | 274,043 | -0.03(-0.71%) |
Aug 15, 2003 | 4.691 | 4.691 | 4.691 | 4.691 | 25,457 | +0.02(+0.43%) |
Aug 14, 2003 | 4.591 | 4.674 | 4.591 | 4.671 | 62,895 | +0.06(+1.38%) |
Aug 13, 2003 | 4.674 | 4.725 | 4.608 | 4.608 | 115,607 | -0.03(-0.72%) |
Aug 12, 2003 | 4.708 | 4.718 | 4.641 | 4.641 | 178,203 | -0.01(-0.29%) |
Aug 11, 2003 | 4.581 | 4.725 | 4.581 | 4.654 | 107,820 | +0.11(+2.35%) |
Aug 08, 2003 | 4.591 | 4.741 | 4.548 | 4.548 | 120,100 | +0.02(+0.52%) |
Aug 07, 2003 | 4.507 | 4.541 | 4.457 | 4.524 | 89,850 | +0.08(+1.88%) |
Aug 06, 2003 | 4.551 | 4.551 | 4.411 | 4.441 | 319,567 | -0.12(-2.56%) |
Aug 05, 2003 | 4.614 | 4.671 | 4.554 | 4.558 | 195,873 | +0.01(+0.22%) |
Aug 04, 2003 | 4.624 | 4.725 | 4.541 | 4.548 | 225,225 | -0.03(-0.58%) |
Aug 01, 2003 | 4.641 | 4.658 | 4.541 | 4.574 | 451,947 | -0.10(-2.21%) |
Jul 31, 2003 | 4.758 | 4.791 | 4.674 | 4.678 | 158,436 | -0.08(-1.68%) |
Jul 30, 2003 | 4.758 | 4.758 | 4.711 | 4.758 | 153,045 | +0.02(+0.49%) |
Jul 29, 2003 | 4.838 | 4.838 | 4.708 | 4.735 | 190,482 | -0.10(-2.14%) |
Jul 28, 2003 | 4.708 | 4.841 | 4.674 | 4.838 | 206,955 | +0.08(+1.61%) |
Jul 25, 2003 | 4.808 | 4.808 | 4.574 | 4.761 | 357,604 | -0.16(-3.26%) |
Jul 24, 2003 | 4.992 | 5.038 | 4.835 | 4.922 | 304,892 | -0.33(-6.35%) |
Jul 23, 2003 | 5.215 | 5.259 | 5.212 | 5.255 | 329,750 | +0.04(+0.83%) |
Jul 22, 2003 | 5.259 | 5.275 | 5.209 | 5.212 | 361,498 | -0.06(-1.20%) |
Jul 21, 2003 | 5.272 | 5.275 | 5.215 | 5.275 | 295,907 | +0.07(+1.28%) |
Jul 18, 2003 | 5.239 | 5.272 | 5.192 | 5.209 | 219,534 | +0.02(+0.39%) |
Jul 17, 2003 | 5.209 | 5.259 | 5.125 | 5.189 | 207,554 | -0.02(-0.38%) |
Jul 16, 2003 | 5.179 | 5.239 | 5.152 | 5.209 | 211,148 | +0.02(+0.39%) |
Jul 15, 2003 | 5.235 | 5.259 | 5.135 | 5.189 | 259,068 | -0.04(-0.70%) |
Jul 14, 2003 | 5.242 | 5.242 | 5.189 | 5.225 | 311,181 | -0.03(-0.51%) |
Jul 11, 2003 | 5.108 | 5.252 | 5.075 | 5.252 | 350,716 | +0.11(+2.14%) |
Jul 10, 2003 | 5.215 | 5.215 | 5.072 | 5.142 | 147,055 | -0.07(-1.28%) |
Jul 09, 2003 | 5.142 | 5.209 | 5.108 | 5.209 | 321,065 | +0.10(+2.03%) |
Jul 08, 2003 | 5.088 | 5.169 | 5.075 | 5.105 | 231,215 | +0.06(+1.26%) |
Jul 07, 2003 | 4.935 | 5.048 | 4.935 | 5.042 | 361,797 | +0.15(+3.00%) |
Jul 03, 2003 | 4.925 | 4.938 | 4.878 | 4.895 | 119,800 | -0.04(-0.88%) |
Jul 02, 2003 | 4.808 | 4.938 | 4.808 | 4.938 | 187,188 | +0.14(+2.85%) |