Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.860 | 4.860 | 4.590 | 4.630 | 554,970 | -0.16(-3.34%) |
Sep 29, 2003 | 4.530 | 4.860 | 4.520 | 4.790 | 680,644 | +0.25(+5.51%) |
Sep 26, 2003 | 4.890 | 4.940 | 4.530 | 4.540 | 952,806 | -0.29(-5.98%) |
Sep 25, 2003 | 5.420 | 5.450 | 4.600 | 4.829 | 1,218,530 | -0.39(-7.49%) |
Sep 24, 2003 | 4.940 | 5.701 | 5.151 | 5.220 | 3,581,361 | +0.28(+5.67%) |
Sep 23, 2003 | 4.960 | 5.100 | 4.920 | 4.940 | 1,194,766 | +0.05(+1.02%) |
Sep 22, 2003 | 5.160 | 5.160 | 4.880 | 4.890 | 1,562,731 | -0.26(-5.05%) |
Sep 19, 2003 | 4.820 | 5.210 | 4.770 | 5.150 | 3,983,027 | +0.25(+5.10%) |
Sep 18, 2003 | 4.850 | 5.000 | 4.800 | 4.900 | 459,775 | -0.01(-0.20%) |
Sep 17, 2003 | 4.800 | 5.030 | 4.560 | 4.910 | 854,805 | -0.14(-2.77%) |
Sep 16, 2003 | 5.130 | 5.200 | 4.930 | 5.050 | 932,635 | -0.09(-1.75%) |
Sep 15, 2003 | 5.100 | 5.470 | 5.060 | 5.140 | 2,337,900 | +0.09(+1.78%) |
Sep 12, 2003 | 4.950 | 5.090 | 4.880 | 5.050 | 623,100 | +0.15(+3.06%) |
Sep 11, 2003 | 5.100 | 5.230 | 4.880 | 4.900 | 1,006,000 | -0.20(-3.92%) |
Sep 10, 2003 | 5.250 | 5.330 | 4.800 | 5.100 | 1,240,000 | -0.25(-4.67%) |
Sep 09, 2003 | 4.990 | 5.570 | 4.710 | 5.350 | 1,907,900 | +0.36(+7.21%) |
Sep 08, 2003 | 4.110 | 5.020 | 4.050 | 4.990 | 4,315,600 | +0.97(+24.13%) |
Sep 05, 2003 | 4.050 | 4.200 | 3.860 | 4.020 | 621,579 | +0.02(+0.50%) |
Sep 04, 2003 | 3.910 | 4.010 | 3.810 | 4.000 | 614,000 | +0.07(+1.78%) |
Sep 03, 2003 | 4.010 | 4.090 | 3.900 | 3.930 | 874,500 | -0.06(-1.50%) |
Sep 02, 2003 | 3.950 | 4.170 | 3.889 | 3.990 | 1,254,800 | +0.03(+0.76%) |
Aug 29, 2003 | 4.070 | 4.100 | 3.920 | 3.960 | 512,100 | +0.05(+1.28%) |
Aug 28, 2003 | 3.900 | 4.020 | 3.900 | 3.910 | 621,500 | +0.01(+0.26%) |
Aug 27, 2003 | 3.970 | 4.100 | 3.900 | 3.900 | 666,000 | +0.00(+0.00%) |
Aug 26, 2003 | 3.900 | 4.000 | 3.880 | 3.900 | 707,000 | -0.06(-1.52%) |
Aug 25, 2003 | 4.330 | 4.420 | 3.930 | 3.960 | 697,800 | -0.40(-9.17%) |
Aug 22, 2003 | 4.550 | 4.580 | 4.230 | 4.360 | 442,300 | -0.13(-2.92%) |
Aug 21, 2003 | 4.370 | 4.510 | 4.300 | 4.491 | 350,000 | +0.23(+5.42%) |
Aug 20, 2003 | 4.400 | 4.510 | 4.250 | 4.260 | 281,400 | -0.13(-2.96%) |
Aug 19, 2003 | 4.260 | 4.550 | 4.250 | 4.390 | 431,900 | +0.20(+4.77%) |
Aug 18, 2003 | 3.820 | 4.190 | 3.820 | 4.190 | 267,700 | +0.39(+10.26%) |
Aug 15, 2003 | 3.860 | 3.980 | 3.800 | 3.800 | 193,000 | -0.02(-0.52%) |
Aug 14, 2003 | 3.750 | 4.020 | 3.610 | 3.820 | 1,049,500 | +0.41(+12.02%) |
Aug 13, 2003 | 4.300 | 4.410 | 3.310 | 3.410 | 715,800 | -0.74(-17.83%) |
Aug 12, 2003 | 3.920 | 4.210 | 3.900 | 4.150 | 502,500 | +0.16(+4.01%) |
Aug 11, 2003 | 3.900 | 4.100 | 3.900 | 3.990 | 206,600 | +0.10(+2.57%) |
Aug 08, 2003 | 4.000 | 4.100 | 3.890 | 3.890 | 243,700 | -0.14(-3.47%) |
Aug 07, 2003 | 4.000 | 4.320 | 3.920 | 4.030 | 526,600 | +0.01(+0.25%) |
Aug 06, 2003 | 4.450 | 4.590 | 4.010 | 4.020 | 597,300 | -0.43(-9.66%) |
Aug 05, 2003 | 4.920 | 5.000 | 4.450 | 4.450 | 389,800 | -0.47(-9.55%) |
Aug 04, 2003 | 5.000 | 5.100 | 4.750 | 4.920 | 426,000 | -0.05(-1.01%) |
Aug 01, 2003 | 5.130 | 5.270 | 4.960 | 4.970 | 488,900 | -0.28(-5.33%) |
Jul 31, 2003 | 5.380 | 5.880 | 5.200 | 5.250 | 512,900 | -0.04(-0.76%) |
Jul 30, 2003 | 5.720 | 5.720 | 5.290 | 5.290 | 630,600 | -0.48(-8.32%) |
Jul 29, 2003 | 5.650 | 5.800 | 5.600 | 5.770 | 126,400 | +0.03(+0.52%) |
Jul 28, 2003 | 5.600 | 5.900 | 5.530 | 5.740 | 431,200 | +0.20(+3.61%) |
Jul 25, 2003 | 5.430 | 5.750 | 5.430 | 5.540 | 493,000 | +0.04(+0.73%) |
Jul 24, 2003 | 5.840 | 6.100 | 5.440 | 5.500 | 358,100 | -0.20(-3.51%) |
Jul 23, 2003 | 5.770 | 5.910 | 5.500 | 5.700 | 368,300 | -0.05(-0.87%) |
Jul 22, 2003 | 5.670 | 5.950 | 5.570 | 5.750 | 249,400 | +0.05(+0.88%) |
Jul 21, 2003 | 6.000 | 6.080 | 5.669 | 5.700 | 358,500 | -0.25(-4.20%) |
Jul 18, 2003 | 6.000 | 6.100 | 5.950 | 5.950 | 157,700 | -0.05(-0.83%) |
Jul 17, 2003 | 6.140 | 6.200 | 5.980 | 6.000 | 408,500 | -0.06(-0.99%) |
Jul 16, 2003 | 6.240 | 6.330 | 6.000 | 6.060 | 302,700 | -0.22(-3.50%) |
Jul 15, 2003 | 6.300 | 6.360 | 6.070 | 6.280 | 367,500 | +0.04(+0.64%) |
Jul 14, 2003 | 6.070 | 6.370 | 6.020 | 6.240 | 770,300 | +0.19(+3.14%) |
Jul 11, 2003 | 5.900 | 6.050 | 5.900 | 6.050 | 160,900 | +0.17(+2.89%) |
Jul 10, 2003 | 5.940 | 6.100 | 5.670 | 5.880 | 392,200 | -0.18(-2.97%) |
Jul 09, 2003 | 5.751 | 6.120 | 5.550 | 6.060 | 389,700 | +0.24(+4.12%) |
Jul 08, 2003 | 5.800 | 5.890 | 5.510 | 5.820 | 323,700 | -0.01(-0.17%) |
Jul 07, 2003 | 5.210 | 5.890 | 5.210 | 5.830 | 660,600 | +0.59(+11.26%) |
Jul 03, 2003 | 5.300 | 5.310 | 4.880 | 5.240 | 1,017,100 | -0.02(-0.38%) |
Jul 02, 2003 | 4.990 | 5.400 | 4.510 | 5.260 | 509,164 | +0.33(+6.67%) |