Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.872 | 4.915 | 4.800 | 4.810 | 10,649,523 | -0.06(-1.26%) |
Sep 29, 2003 | 4.787 | 4.888 | 4.771 | 4.872 | 5,857,111 | +0.11(+2.21%) |
Sep 26, 2003 | 4.910 | 4.929 | 4.761 | 4.767 | 7,046,581 | -0.14(-2.79%) |
Sep 25, 2003 | 4.971 | 4.975 | 4.904 | 4.904 | 5,649,414 | -0.06(-1.16%) |
Sep 24, 2003 | 4.935 | 5.138 | 4.959 | 4.961 | 9,188,333 | +0.03(+0.52%) |
Sep 23, 2003 | 4.866 | 4.945 | 4.884 | 4.935 | 5,419,536 | +0.07(+1.43%) |
Sep 22, 2003 | 4.834 | 4.925 | 4.844 | 4.866 | 7,612,455 | +0.03(+0.66%) |
Sep 19, 2003 | 4.820 | 4.850 | 4.769 | 4.834 | 8,031,379 | +0.02(+0.33%) |
Sep 18, 2003 | 4.775 | 4.838 | 4.725 | 4.818 | 9,774,624 | +0.03(+0.66%) |
Sep 17, 2003 | 4.864 | 4.860 | 4.755 | 4.787 | 9,407,625 | -0.08(-1.59%) |
Sep 16, 2003 | 4.763 | 4.866 | 4.777 | 4.864 | 8,498,193 | +0.10(+2.12%) |
Sep 15, 2003 | 4.798 | 4.810 | 4.751 | 4.763 | 4,959,023 | -0.05(-0.95%) |
Sep 12, 2003 | 4.777 | 4.810 | 4.745 | 4.808 | 5,751,246 | +0.06(+1.21%) |
Sep 11, 2003 | 4.836 | 4.860 | 4.735 | 4.751 | 7,186,727 | -0.08(-1.56%) |
Sep 10, 2003 | 4.864 | 4.872 | 4.796 | 4.826 | 8,811,756 | -0.04(-0.77%) |
Sep 09, 2003 | 4.963 | 4.963 | 4.854 | 4.864 | 10,473,081 | -0.10(-2.00%) |
Sep 08, 2003 | 4.979 | 4.979 | 4.896 | 4.963 | 9,112,463 | +0.10(+2.12%) |
Sep 05, 2003 | 4.818 | 4.862 | 4.791 | 4.860 | 6,604,721 | +0.04(+0.86%) |
Sep 04, 2003 | 4.878 | 4.896 | 4.761 | 4.818 | 8,353,763 | -0.06(-1.26%) |
Sep 03, 2003 | 4.860 | 4.959 | 4.791 | 4.880 | 12,307,824 | +0.02(+0.41%) |
Sep 02, 2003 | 4.771 | 4.860 | 4.691 | 4.860 | 9,378,134 | +0.06(+1.32%) |
Aug 29, 2003 | 4.769 | 4.798 | 4.715 | 4.796 | 8,347,209 | +0.03(+0.58%) |
Aug 28, 2003 | 4.711 | 4.775 | 4.602 | 4.769 | 11,631,548 | +0.18(+3.89%) |
Aug 27, 2003 | 4.618 | 4.670 | 4.582 | 4.590 | 5,809,220 | -0.03(-0.69%) |
Aug 26, 2003 | 4.562 | 4.642 | 4.485 | 4.622 | 4,736,454 | +0.03(+0.65%) |
Aug 25, 2003 | 4.622 | 4.699 | 4.574 | 4.592 | 4,913,904 | -0.03(-0.64%) |
Aug 22, 2003 | 4.719 | 4.737 | 4.610 | 4.622 | 5,061,107 | -0.11(-2.22%) |
Aug 21, 2003 | 4.731 | 4.755 | 4.654 | 4.727 | 6,580,019 | +0.02(+0.42%) |
Aug 20, 2003 | 4.622 | 4.735 | 4.602 | 4.707 | 8,448,790 | +0.09(+1.85%) |
Aug 19, 2003 | 4.689 | 4.695 | 4.616 | 4.622 | 5,932,729 | -0.03(-0.60%) |
Aug 18, 2003 | 4.693 | 4.701 | 4.622 | 4.650 | 5,678,653 | +0.01(+0.13%) |
Aug 15, 2003 | 4.622 | 4.672 | 4.582 | 4.644 | 6,095,056 | +0.05(+0.99%) |
Aug 14, 2003 | 4.592 | 4.638 | 4.529 | 4.598 | 10,586,256 | +0.02(+0.48%) |
Aug 13, 2003 | 4.628 | 4.628 | 4.509 | 4.576 | 11,424,607 | -0.05(-1.11%) |
Aug 12, 2003 | 4.642 | 4.685 | 4.574 | 4.628 | 9,731,270 | -0.01(-0.30%) |
Aug 11, 2003 | 4.648 | 4.707 | 4.612 | 4.642 | 7,969,372 | -0.01(-0.13%) |
Aug 08, 2003 | 4.614 | 4.713 | 4.116 | 4.648 | 11,467,205 | +0.03(+0.73%) |
Aug 07, 2003 | 4.493 | 4.638 | 4.463 | 4.614 | 9,994,672 | +0.15(+3.38%) |
Aug 06, 2003 | 4.443 | 4.507 | 4.396 | 4.463 | 10,065,501 | +0.07(+1.58%) |
Aug 05, 2003 | 4.439 | 4.481 | 4.378 | 4.394 | 7,183,954 | -0.03(-0.58%) |
Aug 04, 2003 | 4.449 | 4.457 | 4.338 | 4.420 | 7,942,149 | +0.01(+0.18%) |
Aug 01, 2003 | 4.360 | 4.439 | 4.360 | 4.412 | 9,563,902 | +0.01(+0.32%) |
Jul 31, 2003 | 4.314 | 4.410 | 4.285 | 4.398 | 16,095,021 | +0.21(+5.02%) |
Jul 30, 2003 | 4.166 | 4.197 | 4.110 | 4.188 | 9,624,900 | +0.03(+0.81%) |
Jul 29, 2003 | 4.205 | 4.205 | 4.070 | 4.154 | 12,406,379 | -0.05(-1.23%) |
Jul 28, 2003 | 4.136 | 4.209 | 4.066 | 4.205 | 10,363,940 | +0.02(+0.47%) |
Jul 25, 2003 | 4.195 | 4.237 | 4.088 | 4.186 | 8,061,374 | -0.01(-0.19%) |
Jul 24, 2003 | 4.249 | 4.314 | 4.188 | 4.193 | 9,517,523 | -0.06(-1.35%) |
Jul 23, 2003 | 4.305 | 4.338 | 4.164 | 4.251 | 6,714,871 | -0.03(-0.74%) |
Jul 22, 2003 | 4.283 | 4.360 | 4.247 | 4.283 | 7,878,126 | +0.00(+0.00%) |
Jul 21, 2003 | 4.473 | 4.491 | 4.261 | 4.283 | 12,212,041 | -0.14(-3.18%) |
Jul 18, 2003 | 4.098 | 4.443 | 4.098 | 4.424 | 20,383,062 | +0.21(+4.94%) |
Jul 17, 2003 | 4.215 | 4.283 | 4.148 | 4.215 | 15,800,364 | -0.05(-1.16%) |
Jul 16, 2003 | 4.334 | 4.334 | 4.184 | 4.265 | 18,205,518 | -0.07(-1.60%) |
Jul 15, 2003 | 4.404 | 4.459 | 4.314 | 4.334 | 10,739,004 | -0.08(-1.89%) |
Jul 14, 2003 | 4.558 | 4.558 | 4.408 | 4.418 | 9,621,120 | -0.07(-1.46%) |
Jul 11, 2003 | 4.552 | 4.594 | 4.433 | 4.483 | 14,210,371 | -0.03(-0.66%) |
Jul 10, 2003 | 4.334 | 4.640 | 4.334 | 4.513 | 29,619,034 | -0.14(-2.99%) |
Jul 09, 2003 | 4.662 | 4.741 | 4.652 | 4.652 | 19,940,192 | +0.12(+2.72%) |
Jul 08, 2003 | 4.364 | 4.652 | 4.364 | 4.529 | 15,466,889 | +0.12(+2.70%) |
Jul 07, 2003 | 4.410 | 4.449 | 4.348 | 4.410 | 12,039,633 | -0.03(-0.63%) |
Jul 03, 2003 | 4.471 | 4.531 | 4.433 | 4.437 | 9,213,035 | -0.07(-1.54%) |
Jul 02, 2003 | 4.507 | 4.566 | 4.469 | 4.507 | 11,840,001 | +0.00(+0.00%) |