Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.872 | 4.940 | 4.825 | 4.913 | 2,049,892 | -0.00(-0.08%) |
Sep 29, 2003 | 4.810 | 4.917 | 4.767 | 4.917 | 951,371 | +0.12(+2.40%) |
Sep 26, 2003 | 4.855 | 4.855 | 4.792 | 4.802 | 1,298,119 | -0.06(-1.19%) |
Sep 25, 2003 | 4.876 | 4.913 | 4.849 | 4.860 | 745,459 | -0.03(-0.55%) |
Sep 24, 2003 | 4.907 | 4.932 | 4.886 | 4.886 | 924,175 | -0.04(-0.84%) |
Sep 23, 2003 | 4.909 | 4.925 | 4.880 | 4.928 | 976,624 | +0.01(+0.17%) |
Sep 22, 2003 | 4.901 | 4.919 | 4.874 | 4.919 | 1,527,827 | +0.00(+0.04%) |
Sep 19, 2003 | 4.860 | 4.909 | 4.860 | 4.917 | 672,613 | +0.04(+0.72%) |
Sep 18, 2003 | 4.812 | 4.880 | 4.812 | 4.882 | 724,091 | +0.04(+0.89%) |
Sep 17, 2003 | 4.833 | 4.841 | 4.818 | 4.839 | 527,406 | +0.00(+0.00%) |
Sep 16, 2003 | 4.806 | 4.839 | 4.787 | 4.839 | 608,022 | +0.05(+1.03%) |
Sep 15, 2003 | 4.808 | 4.818 | 4.787 | 4.790 | 676,984 | +0.00(+0.00%) |
Sep 12, 2003 | 4.777 | 4.816 | 4.730 | 4.790 | 1,052,870 | +0.00(+0.04%) |
Sep 11, 2003 | 4.726 | 4.787 | 4.724 | 4.787 | 1,480,234 | +0.06(+1.31%) |
Sep 10, 2003 | 4.839 | 4.839 | 4.724 | 4.726 | 1,036,358 | -0.13(-2.63%) |
Sep 09, 2003 | 4.876 | 4.876 | 4.837 | 4.853 | 439,991 | -0.03(-0.63%) |
Sep 08, 2003 | 4.860 | 4.901 | 4.841 | 4.884 | 891,637 | +0.05(+0.94%) |
Sep 05, 2003 | 4.870 | 4.897 | 4.837 | 4.839 | 608,994 | -0.04(-0.76%) |
Sep 04, 2003 | 4.930 | 4.930 | 4.868 | 4.876 | 1,581,248 | -0.06(-1.21%) |
Sep 03, 2003 | 4.818 | 4.936 | 4.800 | 4.936 | 1,029,074 | +0.12(+2.39%) |
Sep 02, 2003 | 4.722 | 4.820 | 4.693 | 4.820 | 849,872 | +0.09(+2.00%) |
Aug 29, 2003 | 4.711 | 4.757 | 4.711 | 4.726 | 387,541 | -0.01(-0.30%) |
Aug 28, 2003 | 4.767 | 4.777 | 4.701 | 4.740 | 546,832 | -0.01(-0.30%) |
Aug 27, 2003 | 4.695 | 4.757 | 4.672 | 4.755 | 513,808 | +0.06(+1.27%) |
Aug 26, 2003 | 4.647 | 4.695 | 4.590 | 4.695 | 698,352 | +0.05(+1.11%) |
Aug 25, 2003 | 4.654 | 4.654 | 4.567 | 4.643 | 638,618 | +0.00(+0.00%) |
Aug 22, 2003 | 4.695 | 4.726 | 4.617 | 4.643 | 1,036,358 | -0.10(-2.08%) |
Aug 21, 2003 | 4.715 | 4.750 | 4.705 | 4.742 | 566,257 | +0.01(+0.22%) |
Aug 20, 2003 | 4.701 | 4.734 | 4.680 | 4.732 | 743,516 | +0.01(+0.13%) |
Aug 19, 2003 | 4.664 | 4.728 | 4.662 | 4.726 | 630,848 | +0.05(+1.01%) |
Aug 18, 2003 | 4.654 | 4.693 | 4.633 | 4.678 | 502,153 | +0.02(+0.53%) |
Aug 15, 2003 | 4.685 | 4.685 | 4.631 | 4.654 | 480,299 | -0.01(-0.31%) |
Aug 14, 2003 | 4.586 | 4.670 | 4.582 | 4.668 | 1,187,878 | +0.07(+1.43%) |
Aug 13, 2003 | 4.637 | 4.643 | 4.555 | 4.602 | 1,695,859 | -0.04(-0.75%) |
Aug 12, 2003 | 4.615 | 4.652 | 4.592 | 4.637 | 1,303,947 | +0.02(+0.49%) |
Aug 11, 2003 | 4.598 | 4.633 | 4.592 | 4.615 | 658,529 | -0.01(-0.22%) |
Aug 08, 2003 | 4.650 | 4.650 | 4.612 | 4.625 | 489,040 | +0.01(+0.22%) |
Aug 07, 2003 | 4.582 | 4.647 | 4.561 | 4.615 | 1,815,813 | +0.01(+0.13%) |
Aug 06, 2003 | 4.621 | 4.635 | 4.567 | 4.608 | 2,094,571 | -0.12(-2.48%) |
Aug 05, 2003 | 4.726 | 4.738 | 4.695 | 4.726 | 1,527,827 | +0.01(+0.17%) |
Aug 04, 2003 | 4.736 | 4.746 | 4.676 | 4.717 | 1,189,335 | -0.01(-0.13%) |
Aug 01, 2003 | 4.777 | 4.779 | 4.687 | 4.724 | 653,187 | -0.04(-0.86%) |
Jul 31, 2003 | 4.734 | 4.808 | 4.666 | 4.765 | 1,398,161 | +0.02(+0.39%) |
Jul 30, 2003 | 4.736 | 4.773 | 4.732 | 4.746 | 939,230 | +0.01(+0.22%) |
Jul 29, 2003 | 4.726 | 4.750 | 4.685 | 4.736 | 1,333,571 | +0.03(+0.66%) |
Jul 28, 2003 | 4.746 | 4.757 | 4.701 | 4.705 | 855,700 | -0.03(-0.61%) |
Jul 25, 2003 | 4.730 | 4.777 | 4.715 | 4.734 | 754,686 | +0.02(+0.48%) |
Jul 24, 2003 | 4.695 | 4.736 | 4.682 | 4.711 | 532,748 | +0.04(+0.93%) |
Jul 23, 2003 | 4.664 | 4.691 | 4.641 | 4.668 | 608,508 | +0.01(+0.31%) |
Jul 22, 2003 | 4.639 | 4.680 | 4.637 | 4.654 | 626,477 | +0.02(+0.49%) |
Jul 21, 2003 | 4.656 | 4.672 | 4.610 | 4.631 | 654,644 | -0.02(-0.44%) |
Jul 18, 2003 | 4.612 | 4.691 | 4.612 | 4.652 | 609,479 | +0.06(+1.26%) |
Jul 17, 2003 | 4.715 | 4.715 | 4.563 | 4.594 | 1,707,029 | -0.13(-2.75%) |
Jul 16, 2003 | 4.715 | 4.736 | 4.705 | 4.724 | 846,958 | +0.01(+0.17%) |
Jul 15, 2003 | 4.722 | 4.752 | 4.711 | 4.715 | 785,282 | -0.01(-0.22%) |
Jul 14, 2003 | 4.715 | 4.748 | 4.711 | 4.726 | 716,321 | +0.00(+0.00%) |
Jul 11, 2003 | 4.637 | 4.728 | 4.637 | 4.726 | 1,025,674 | +0.07(+1.55%) |
Jul 10, 2003 | 4.726 | 4.728 | 4.623 | 4.654 | 1,273,351 | -0.09(-1.95%) |
Jul 09, 2003 | 4.709 | 4.746 | 4.689 | 4.746 | 1,053,356 | +0.01(+0.22%) |
Jul 08, 2003 | 4.748 | 4.752 | 4.687 | 4.736 | 672,127 | -0.00(-0.04%) |
Jul 07, 2003 | 4.695 | 4.740 | 4.685 | 4.738 | 1,263,153 | +0.06(+1.28%) |
Jul 03, 2003 | 4.643 | 4.689 | 4.627 | 4.678 | 644,446 | +0.02(+0.53%) |
Jul 02, 2003 | 4.602 | 4.687 | 4.590 | 4.654 | 1,695,373 | +0.05(+1.12%) |