Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.547 | 4.573 | 4.208 | 4.208 | 171,741 | -0.38(-8.19%) |
Sep 29, 2003 | 4.531 | 4.573 | 4.441 | 4.584 | 206,165 | +0.13(+2.85%) |
Sep 26, 2003 | 4.420 | 4.483 | 4.362 | 4.457 | 284,660 | +0.03(+0.60%) |
Sep 25, 2003 | 4.764 | 4.811 | 4.298 | 4.431 | 272,365 | -0.30(-6.26%) |
Sep 24, 2003 | 5.102 | 5.139 | 4.721 | 4.727 | 185,549 | -0.34(-6.78%) |
Sep 23, 2003 | 4.996 | 5.076 | 4.970 | 5.070 | 165,500 | +0.02(+0.42%) |
Sep 22, 2003 | 5.023 | 5.139 | 4.949 | 5.049 | 172,687 | -0.08(-1.55%) |
Sep 19, 2003 | 5.070 | 5.229 | 5.070 | 5.128 | 188,197 | +0.06(+1.15%) |
Sep 18, 2003 | 5.123 | 5.123 | 4.965 | 5.070 | 212,218 | -0.05(-1.03%) |
Sep 17, 2003 | 5.054 | 5.155 | 5.007 | 5.123 | 397,200 | +0.05(+0.94%) |
Sep 16, 2003 | 5.076 | 5.128 | 5.033 | 5.076 | 159,258 | +0.00(+0.00%) |
Sep 15, 2003 | 5.017 | 5.118 | 4.996 | 5.076 | 484,773 | +0.11(+2.24%) |
Sep 12, 2003 | 5.160 | 5.160 | 4.906 | 4.965 | 179,685 | -0.15(-3.00%) |
Sep 11, 2003 | 4.758 | 5.144 | 4.758 | 5.118 | 253,451 | +0.31(+6.49%) |
Sep 10, 2003 | 4.949 | 5.017 | 4.795 | 4.806 | 395,308 | -0.16(-3.30%) |
Sep 09, 2003 | 4.885 | 5.287 | 4.885 | 4.970 | 390,391 | -0.33(-6.28%) |
Sep 08, 2003 | 4.906 | 5.319 | 4.890 | 5.303 | 492,528 | +0.40(+8.08%) |
Sep 05, 2003 | 4.811 | 4.906 | 4.705 | 4.906 | 428,598 | +0.10(+1.98%) |
Sep 04, 2003 | 4.822 | 4.822 | 4.684 | 4.811 | 132,778 | +0.01(+0.11%) |
Sep 03, 2003 | 4.801 | 4.822 | 4.721 | 4.806 | 335,161 | +0.06(+1.23%) |
Sep 02, 2003 | 4.864 | 4.917 | 4.621 | 4.748 | 214,299 | -0.03(-0.55%) |
Aug 29, 2003 | 4.626 | 4.811 | 4.616 | 4.774 | 90,032 | +0.11(+2.38%) |
Aug 28, 2003 | 4.695 | 4.758 | 4.547 | 4.663 | 264,232 | -0.04(-0.90%) |
Aug 27, 2003 | 4.705 | 4.790 | 4.621 | 4.705 | 713,447 | -0.03(-0.56%) |
Aug 26, 2003 | 4.573 | 4.732 | 4.552 | 4.732 | 162,095 | +0.16(+3.47%) |
Aug 25, 2003 | 4.584 | 4.679 | 4.499 | 4.573 | 238,698 | -0.01(-0.23%) |
Aug 22, 2003 | 4.600 | 4.658 | 4.520 | 4.584 | 292,982 | +0.04(+0.81%) |
Aug 21, 2003 | 4.536 | 4.653 | 4.494 | 4.547 | 120,105 | +0.05(+1.18%) |
Aug 20, 2003 | 4.695 | 4.705 | 4.261 | 4.494 | 327,784 | -0.20(-4.17%) |
Aug 19, 2003 | 4.589 | 4.827 | 4.499 | 4.690 | 1,041,610 | +0.10(+2.19%) |
Aug 18, 2003 | 4.415 | 4.705 | 4.341 | 4.589 | 1,407,602 | +0.28(+6.50%) |
Aug 15, 2003 | 4.230 | 4.520 | 4.119 | 4.309 | 770,568 | +0.61(+16.43%) |
Aug 14, 2003 | 3.690 | 3.701 | 3.669 | 3.701 | 56,932 | +0.04(+1.16%) |
Aug 13, 2003 | 3.701 | 3.701 | 3.563 | 3.659 | 27,804 | -0.05(-1.28%) |
Aug 12, 2003 | 3.637 | 3.738 | 3.611 | 3.706 | 150,179 | +0.08(+2.34%) |
Aug 11, 2003 | 3.595 | 3.622 | 3.563 | 3.622 | 116,512 | +0.05(+1.33%) |
Aug 08, 2003 | 3.553 | 3.632 | 3.484 | 3.574 | 110,837 | +0.06(+1.65%) |
Aug 07, 2003 | 3.389 | 3.521 | 3.310 | 3.516 | 59,012 | +0.13(+3.91%) |
Aug 06, 2003 | 3.643 | 3.643 | 3.384 | 3.384 | 116,133 | -0.26(-7.11%) |
Aug 05, 2003 | 3.622 | 3.690 | 3.622 | 3.643 | 206,922 | -0.01(-0.14%) |
Aug 04, 2003 | 3.674 | 3.701 | 3.516 | 3.648 | 105,730 | -0.03(-0.86%) |
Aug 01, 2003 | 3.711 | 3.754 | 3.537 | 3.680 | 183,657 | -0.07(-1.97%) |
Jul 31, 2003 | 3.600 | 3.754 | 3.526 | 3.754 | 252,505 | +0.15(+4.26%) |
Jul 30, 2003 | 3.532 | 3.606 | 3.437 | 3.600 | 164,743 | +0.11(+3.18%) |
Jul 29, 2003 | 3.532 | 3.563 | 3.278 | 3.489 | 318,138 | +0.01(+0.30%) |
Jul 28, 2003 | 3.521 | 3.637 | 3.437 | 3.479 | 79,440 | -0.04(-1.05%) |
Jul 25, 2003 | 3.569 | 3.569 | 3.278 | 3.516 | 155,475 | -0.09(-2.49%) |
Jul 24, 2003 | 3.595 | 3.807 | 3.410 | 3.606 | 368,828 | +0.06(+1.79%) |
Jul 23, 2003 | 3.040 | 3.542 | 2.987 | 3.542 | 721,202 | +0.62(+21.38%) |
Jul 22, 2003 | 2.955 | 2.961 | 2.866 | 2.918 | 72,252 | -0.01(-0.36%) |
Jul 21, 2003 | 3.093 | 3.093 | 2.908 | 2.929 | 77,548 | -0.19(-6.10%) |
Jul 18, 2003 | 3.140 | 3.146 | 3.066 | 3.119 | 83,222 | -0.03(-0.84%) |
Jul 17, 2003 | 3.119 | 3.199 | 3.088 | 3.146 | 61,093 | -0.01(-0.17%) |
Jul 16, 2003 | 3.156 | 3.162 | 3.114 | 3.151 | 77,737 | -0.01(-0.17%) |
Jul 15, 2003 | 3.156 | 3.172 | 3.066 | 3.156 | 83,601 | -0.02(-0.50%) |
Jul 14, 2003 | 3.225 | 3.267 | 3.151 | 3.172 | 165,311 | -0.05(-1.48%) |
Jul 11, 2003 | 3.014 | 3.225 | 3.014 | 3.220 | 147,531 | +0.18(+5.91%) |
Jul 10, 2003 | 3.056 | 3.146 | 2.945 | 3.040 | 140,911 | -0.05(-1.71%) |
Jul 09, 2003 | 3.151 | 3.225 | 3.066 | 3.093 | 153,016 | -0.08(-2.66%) |
Jul 08, 2003 | 3.008 | 3.183 | 3.003 | 3.177 | 121,051 | +0.17(+5.62%) |
Jul 07, 2003 | 3.051 | 3.135 | 2.987 | 3.008 | 137,317 | -0.04(-1.21%) |
Jul 03, 2003 | 3.066 | 3.146 | 3.045 | 3.045 | 17,022 | -0.04(-1.37%) |
Jul 02, 2003 | 2.855 | 3.199 | 2.855 | 3.088 | 87,194 | +0.19(+6.38%) |