Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.495 | 4.616 | 4.405 | 4.514 | 389,277 | +0.09(+1.95%) |
Sep 29, 2003 | 4.535 | 4.619 | 4.424 | 4.427 | 393,112 | -0.14(-3.13%) |
Sep 26, 2003 | 4.424 | 4.702 | 4.424 | 4.570 | 264,186 | +0.14(+3.27%) |
Sep 25, 2003 | 4.670 | 4.670 | 4.422 | 4.426 | 181,378 | -0.19(-4.04%) |
Sep 24, 2003 | 4.608 | 4.732 | 4.608 | 4.612 | 72,496 | -0.02(-0.32%) |
Sep 23, 2003 | 4.538 | 4.689 | 4.499 | 4.627 | 87,050 | +0.09(+2.07%) |
Sep 22, 2003 | 4.734 | 4.734 | 4.495 | 4.533 | 183,285 | -0.21(-4.33%) |
Sep 19, 2003 | 4.794 | 4.828 | 4.702 | 4.738 | 52,105 | -0.00(-0.08%) |
Sep 18, 2003 | 4.634 | 4.843 | 4.478 | 4.742 | 161,488 | +0.14(+3.15%) |
Sep 17, 2003 | 4.606 | 4.785 | 4.552 | 4.597 | 116,687 | -0.02(-0.45%) |
Sep 16, 2003 | 4.561 | 4.617 | 4.520 | 4.617 | 217,492 | +0.08(+1.66%) |
Sep 15, 2003 | 4.457 | 4.617 | 4.444 | 4.542 | 409,989 | +0.10(+2.33%) |
Sep 12, 2003 | 4.606 | 4.606 | 4.439 | 4.439 | 80,107 | -0.11(-2.48%) |
Sep 11, 2003 | 4.521 | 4.602 | 4.518 | 4.552 | 57,422 | +0.03(+0.58%) |
Sep 10, 2003 | 4.516 | 4.664 | 4.514 | 4.525 | 62,148 | -0.02(-0.46%) |
Sep 09, 2003 | 4.674 | 4.674 | 4.514 | 4.546 | 74,199 | -0.11(-2.34%) |
Sep 08, 2003 | 4.563 | 4.664 | 4.557 | 4.655 | 117,207 | +0.08(+1.81%) |
Sep 05, 2003 | 4.749 | 4.749 | 4.572 | 4.572 | 119,213 | -0.18(-3.76%) |
Sep 04, 2003 | 4.834 | 4.834 | 4.715 | 4.751 | 159,506 | -0.06(-1.25%) |
Sep 03, 2003 | 4.651 | 4.847 | 4.646 | 4.811 | 273,168 | +0.18(+3.90%) |
Sep 02, 2003 | 4.175 | 4.702 | 4.175 | 4.631 | 240,794 | +0.39(+9.32%) |
Aug 29, 2003 | 4.322 | 4.345 | 4.236 | 4.236 | 86,487 | -0.08(-1.79%) |
Aug 28, 2003 | 4.194 | 4.320 | 4.134 | 4.313 | 82,706 | +0.13(+3.20%) |
Aug 27, 2003 | 4.253 | 4.254 | 4.100 | 4.179 | 47,969 | -0.08(-1.77%) |
Aug 26, 2003 | 4.063 | 4.268 | 4.021 | 4.254 | 159,269 | +0.16(+4.00%) |
Aug 25, 2003 | 4.232 | 4.232 | 4.014 | 4.091 | 274,350 | -0.13(-3.16%) |
Aug 22, 2003 | 4.268 | 4.303 | 4.224 | 4.224 | 101,847 | -0.04(-0.84%) |
Aug 21, 2003 | 4.221 | 4.286 | 4.132 | 4.260 | 144,382 | +0.09(+2.17%) |
Aug 20, 2003 | 4.315 | 4.446 | 4.036 | 4.170 | 654,565 | -0.12(-2.89%) |
Aug 19, 2003 | 4.279 | 4.298 | 4.232 | 4.294 | 178,410 | +0.02(+0.44%) |
Aug 18, 2003 | 4.311 | 4.311 | 4.239 | 4.275 | 61,439 | +0.04(+1.03%) |
Aug 15, 2003 | 4.254 | 4.254 | 4.213 | 4.232 | 15,596 | -0.02(-0.53%) |
Aug 14, 2003 | 4.251 | 4.281 | 4.192 | 4.254 | 73,254 | +0.02(+0.40%) |
Aug 13, 2003 | 4.264 | 4.264 | 4.174 | 4.237 | 49,624 | -0.01(-0.31%) |
Aug 12, 2003 | 4.175 | 4.256 | 4.170 | 4.251 | 76,799 | +0.09(+2.08%) |
Aug 11, 2003 | 4.149 | 4.175 | 4.096 | 4.164 | 43,243 | +0.10(+2.36%) |
Aug 08, 2003 | 4.318 | 4.318 | 4.066 | 4.068 | 72,782 | -0.22(-5.13%) |
Aug 07, 2003 | 4.168 | 4.367 | 4.168 | 4.288 | 96,648 | +0.11(+2.70%) |
Aug 06, 2003 | 4.089 | 4.273 | 4.031 | 4.175 | 107,518 | +0.09(+2.26%) |
Aug 05, 2003 | 4.200 | 4.200 | 4.023 | 4.083 | 126,423 | -0.11(-2.73%) |
Aug 04, 2003 | 4.320 | 4.360 | 4.119 | 4.198 | 177,937 | -0.14(-3.25%) |
Aug 01, 2003 | 4.286 | 4.463 | 4.288 | 4.339 | 101,403 | +0.09(+2.03%) |
Jul 31, 2003 | 4.281 | 4.373 | 4.204 | 4.253 | 136,348 | -0.06(-1.40%) |
Jul 30, 2003 | 4.147 | 4.399 | 4.147 | 4.313 | 193,297 | +0.17(+4.23%) |
Jul 29, 2003 | 4.147 | 4.170 | 4.110 | 4.138 | 181,955 | +0.02(+0.59%) |
Jul 28, 2003 | 4.138 | 4.166 | 4.108 | 4.113 | 134,457 | -0.02(-0.41%) |
Jul 25, 2003 | 4.145 | 4.145 | 4.100 | 4.130 | 202,513 | +0.01(+0.18%) |
Jul 24, 2003 | 4.100 | 4.241 | 4.064 | 4.123 | 184,554 | +0.02(+0.55%) |
Jul 23, 2003 | 4.095 | 4.147 | 4.085 | 4.100 | 216,455 | -0.01(-0.32%) |
Jul 22, 2003 | 4.074 | 4.121 | 3.950 | 4.113 | 182,191 | +0.09(+2.29%) |
Jul 21, 2003 | 4.025 | 4.164 | 3.993 | 4.021 | 176,283 | +0.01(+0.33%) |
Jul 18, 2003 | 4.307 | 4.316 | 3.997 | 4.008 | 470,483 | -0.30(-6.94%) |
Jul 17, 2003 | 4.392 | 4.655 | 4.247 | 4.307 | 1,131,193 | -0.04(-0.99%) |
Jul 16, 2003 | 4.269 | 4.352 | 4.185 | 4.350 | 327,282 | +0.07(+1.63%) |
Jul 14, 2003 | 4.116 | 4.326 | 4.116 | 4.281 | 253,437 | +0.15(+3.61%) |
Jul 11, 2003 | 4.138 | 4.138 | 4.108 | 4.131 | 200,977 | +0.01(+0.24%) |
Jul 10, 2003 | 4.200 | 4.207 | 4.099 | 4.121 | 400,182 | -0.11(-2.61%) |
Jul 09, 2003 | 4.125 | 4.263 | 4.115 | 4.232 | 429,957 | +0.11(+2.61%) |
Jul 08, 2003 | 4.113 | 4.150 | 4.098 | 4.124 | 326,101 | +0.01(+0.27%) |
Jul 07, 2003 | 4.101 | 4.125 | 4.073 | 4.113 | 388,485 | +0.05(+1.27%) |
Jul 03, 2003 | 4.075 | 4.080 | 4.056 | 4.061 | 105,982 | -0.01(-0.28%) |
Jul 02, 2003 | 4.085 | 4.090 | 4.048 | 4.073 | 83,297 | +0.02(+0.50%) |