Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.470 | 4.545 | 4.399 | 4.489 | 1,997,251 | +0.01(+0.34%) |
Sep 29, 2003 | 4.316 | 4.492 | 4.316 | 4.474 | 1,473,027 | +0.18(+4.10%) |
Sep 26, 2003 | 4.290 | 4.402 | 4.290 | 4.298 | 1,279,491 | +0.00(+0.00%) |
Sep 25, 2003 | 4.579 | 4.582 | 4.294 | 4.298 | 2,015,610 | -0.25(-5.60%) |
Sep 24, 2003 | 4.500 | 4.673 | 4.519 | 4.553 | 1,791,575 | +0.05(+1.17%) |
Sep 23, 2003 | 4.537 | 4.594 | 4.395 | 4.500 | 1,654,147 | +0.04(+0.84%) |
Sep 22, 2003 | 4.481 | 4.508 | 4.391 | 4.463 | 1,263,386 | -0.07(-1.57%) |
Sep 19, 2003 | 4.684 | 4.732 | 4.492 | 4.534 | 2,137,314 | -0.15(-3.28%) |
Sep 18, 2003 | 4.819 | 4.826 | 4.605 | 4.688 | 1,112,569 | -0.11(-2.34%) |
Sep 17, 2003 | 4.822 | 4.845 | 4.744 | 4.800 | 1,626,269 | +0.06(+1.18%) |
Sep 16, 2003 | 4.759 | 4.811 | 4.688 | 4.744 | 1,798,242 | +0.00(+0.08%) |
Sep 15, 2003 | 4.631 | 4.751 | 4.631 | 4.740 | 1,343,900 | +0.04(+0.88%) |
Sep 12, 2003 | 4.650 | 4.789 | 4.594 | 4.699 | 2,701,700 | -0.29(-5.79%) |
Sep 11, 2003 | 5.059 | 5.074 | 4.912 | 4.987 | 1,441,300 | -0.05(-0.97%) |
Sep 10, 2003 | 5.205 | 5.246 | 5.032 | 5.036 | 955,800 | -0.18(-3.52%) |
Sep 09, 2003 | 5.213 | 5.389 | 5.122 | 5.220 | 2,836,300 | +0.11(+2.13%) |
Sep 08, 2003 | 4.946 | 5.175 | 4.942 | 5.111 | 1,856,400 | +0.18(+3.73%) |
Sep 05, 2003 | 4.973 | 5.059 | 4.886 | 4.928 | 637,083 | -0.04(-0.90%) |
Sep 04, 2003 | 5.048 | 5.066 | 4.886 | 4.973 | 855,000 | -0.09(-1.78%) |
Sep 03, 2003 | 5.062 | 5.303 | 4.991 | 5.062 | 2,593,300 | +0.09(+1.89%) |
Sep 02, 2003 | 4.849 | 4.999 | 4.811 | 4.969 | 930,500 | +0.13(+2.63%) |
Aug 29, 2003 | 4.744 | 4.897 | 4.744 | 4.841 | 534,800 | +0.10(+2.06%) |
Aug 28, 2003 | 4.770 | 4.781 | 4.699 | 4.744 | 624,900 | -0.01(-0.32%) |
Aug 27, 2003 | 4.744 | 4.774 | 4.706 | 4.759 | 357,800 | +0.03(+0.55%) |
Aug 26, 2003 | 4.665 | 4.763 | 4.609 | 4.732 | 526,900 | +0.01(+0.32%) |
Aug 25, 2003 | 4.710 | 4.744 | 4.684 | 4.718 | 571,600 | +0.03(+0.64%) |
Aug 22, 2003 | 4.643 | 4.763 | 4.605 | 4.688 | 927,800 | +0.08(+1.63%) |
Aug 21, 2003 | 4.556 | 4.699 | 4.553 | 4.612 | 609,800 | -0.00(-0.08%) |
Aug 20, 2003 | 4.609 | 4.665 | 4.560 | 4.616 | 550,000 | -0.08(-1.68%) |
Aug 19, 2003 | 4.598 | 4.706 | 4.459 | 4.695 | 1,359,400 | +0.12(+2.62%) |
Aug 18, 2003 | 4.418 | 4.732 | 4.418 | 4.575 | 1,833,900 | +0.21(+4.90%) |
Aug 15, 2003 | 4.350 | 4.429 | 4.316 | 4.361 | 390,800 | +0.03(+0.69%) |
Aug 14, 2003 | 4.286 | 4.331 | 4.260 | 4.331 | 353,000 | +0.08(+1.76%) |
Aug 13, 2003 | 4.256 | 4.312 | 4.237 | 4.256 | 743,900 | -0.02(-0.35%) |
Aug 12, 2003 | 4.256 | 4.282 | 4.196 | 4.271 | 552,500 | +0.02(+0.35%) |
Aug 11, 2003 | 4.215 | 4.294 | 4.189 | 4.256 | 573,900 | +0.06(+1.34%) |
Aug 08, 2003 | 4.200 | 4.268 | 4.200 | 4.200 | 530,000 | -0.02(-0.44%) |
Aug 07, 2003 | 4.230 | 4.309 | 4.219 | 4.219 | 678,500 | -0.06(-1.49%) |
Aug 06, 2003 | 4.279 | 4.361 | 4.226 | 4.282 | 718,900 | +0.00(+0.00%) |
Aug 05, 2003 | 4.357 | 4.372 | 4.268 | 4.282 | 892,600 | -0.08(-1.81%) |
Aug 04, 2003 | 4.384 | 4.447 | 4.253 | 4.361 | 648,200 | -0.02(-0.51%) |
Aug 01, 2003 | 4.421 | 4.436 | 4.294 | 4.384 | 706,700 | -0.03(-0.68%) |
Jul 31, 2003 | 4.402 | 4.500 | 4.369 | 4.414 | 1,028,500 | +0.04(+1.03%) |
Jul 30, 2003 | 4.481 | 4.500 | 4.369 | 4.369 | 1,005,600 | -0.08(-1.77%) |
Jul 29, 2003 | 4.444 | 4.500 | 4.361 | 4.447 | 787,000 | +0.00(+0.08%) |
Jul 28, 2003 | 4.391 | 4.493 | 4.335 | 4.444 | 914,700 | +0.07(+1.55%) |
Jul 25, 2003 | 4.399 | 4.413 | 4.264 | 4.376 | 747,200 | -0.00(-0.09%) |
Jul 24, 2003 | 4.309 | 4.556 | 4.241 | 4.380 | 2,522,400 | +0.12(+2.73%) |
Jul 23, 2003 | 4.204 | 4.388 | 4.069 | 4.264 | 5,019,100 | -0.18(-3.97%) |
Jul 22, 2003 | 4.335 | 4.492 | 4.264 | 4.440 | 3,124,100 | +0.21(+4.87%) |
Jul 21, 2003 | 4.324 | 4.541 | 4.200 | 4.234 | 4,613,800 | -0.44(-9.39%) |
Jul 18, 2003 | 4.594 | 4.755 | 4.590 | 4.673 | 1,717,600 | +0.01(+0.16%) |
Jul 17, 2003 | 4.800 | 4.804 | 4.631 | 4.665 | 1,219,600 | -0.20(-4.09%) |
Jul 16, 2003 | 4.890 | 4.980 | 4.781 | 4.864 | 962,300 | -0.03(-0.54%) |
Jul 15, 2003 | 4.924 | 4.950 | 4.867 | 4.890 | 891,700 | +0.00(+0.01%) |
Jul 14, 2003 | 4.931 | 4.987 | 4.808 | 4.890 | 1,154,600 | -0.04(-0.76%) |
Jul 11, 2003 | 4.935 | 5.003 | 4.838 | 4.928 | 899,697 | -0.03(-0.61%) |
Jul 10, 2003 | 4.838 | 5.029 | 4.838 | 4.957 | 1,212,100 | -0.05(-0.97%) |
Jul 09, 2003 | 4.987 | 5.010 | 4.927 | 5.006 | 888,400 | +0.01(+0.23%) |
Jul 08, 2003 | 4.928 | 5.025 | 4.916 | 4.995 | 1,231,200 | +0.04(+0.91%) |
Jul 07, 2003 | 4.856 | 4.987 | 4.838 | 4.950 | 935,900 | +0.13(+2.72%) |
Jul 03, 2003 | 4.822 | 4.920 | 4.800 | 4.819 | 674,900 | +0.00(+0.08%) |
Jul 02, 2003 | 4.834 | 4.928 | 4.808 | 4.815 | 2,121,345 | -0.01(-0.31%) |