Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.796 | 4.832 | 4.796 | 4.832 | 36,433 | +0.04(+0.74%) |
Sep 29, 2003 | 4.793 | 4.796 | 4.775 | 4.796 | 22,602 | +0.01(+0.19%) |
Sep 26, 2003 | 4.772 | 4.799 | 4.761 | 4.787 | 32,723 | +0.05(+1.00%) |
Sep 25, 2003 | 4.740 | 4.758 | 4.728 | 4.740 | 63,759 | +0.01(+0.31%) |
Sep 24, 2003 | 4.689 | 4.728 | 4.687 | 4.725 | 42,506 | +0.05(+1.08%) |
Sep 23, 2003 | 4.692 | 4.692 | 4.675 | 4.675 | 43,180 | -0.04(-0.76%) |
Sep 22, 2003 | 4.684 | 4.713 | 4.654 | 4.710 | 44,867 | +0.04(+0.89%) |
Sep 19, 2003 | 4.684 | 4.689 | 4.669 | 4.669 | 34,409 | -0.01(-0.13%) |
Sep 18, 2003 | 4.678 | 4.689 | 4.675 | 4.675 | 42,506 | +0.01(+0.13%) |
Sep 17, 2003 | 4.630 | 4.669 | 4.624 | 4.669 | 93,446 | -0.01(-0.19%) |
Sep 16, 2003 | 4.666 | 4.678 | 4.666 | 4.678 | 69,156 | +0.04(+0.77%) |
Sep 15, 2003 | 4.654 | 4.669 | 4.630 | 4.642 | 61,397 | -0.02(-0.38%) |
Sep 12, 2003 | 4.639 | 4.684 | 4.627 | 4.660 | 28,674 | -0.01(-0.19%) |
Sep 11, 2003 | 4.639 | 4.689 | 4.639 | 4.669 | 54,650 | -0.04(-0.94%) |
Sep 10, 2003 | 4.743 | 4.743 | 4.698 | 4.713 | 44,530 | -0.03(-0.69%) |
Sep 09, 2003 | 4.749 | 4.755 | 4.734 | 4.746 | 62,747 | -0.01(-0.12%) |
Sep 08, 2003 | 4.772 | 4.796 | 4.749 | 4.752 | 54,650 | -0.01(-0.31%) |
Sep 05, 2003 | 4.731 | 4.772 | 4.731 | 4.767 | 60,723 | +0.04(+0.82%) |
Sep 04, 2003 | 4.728 | 4.752 | 4.719 | 4.728 | 59,373 | +0.01(+0.19%) |
Sep 03, 2003 | 4.728 | 4.743 | 4.704 | 4.719 | 40,819 | +0.01(+0.13%) |
Sep 02, 2003 | 4.669 | 4.728 | 4.663 | 4.713 | 42,168 | +0.03(+0.63%) |
Aug 29, 2003 | 4.660 | 4.698 | 4.609 | 4.684 | 47,903 | +0.01(+0.32%) |
Aug 28, 2003 | 4.654 | 4.669 | 4.645 | 4.669 | 25,976 | +0.04(+0.77%) |
Aug 27, 2003 | 4.624 | 4.654 | 4.606 | 4.633 | 28,337 | +0.02(+0.39%) |
Aug 26, 2003 | 4.663 | 4.663 | 4.615 | 4.615 | 46,891 | -0.04(-0.83%) |
Aug 25, 2003 | 4.654 | 4.663 | 4.618 | 4.654 | 37,108 | -0.01(-0.25%) |
Aug 22, 2003 | 4.648 | 4.669 | 4.642 | 4.666 | 34,072 | +0.02(+0.38%) |
Aug 21, 2003 | 4.645 | 4.660 | 4.645 | 4.648 | 42,843 | +0.01(+0.13%) |
Aug 20, 2003 | 4.698 | 4.698 | 4.636 | 4.642 | 55,325 | +0.01(+0.26%) |
Aug 19, 2003 | 4.701 | 4.701 | 4.621 | 4.630 | 115,374 | -0.07(-1.45%) |
Aug 18, 2003 | 4.758 | 4.758 | 4.698 | 4.698 | 58,024 | -0.04(-0.94%) |
Aug 15, 2003 | 4.743 | 4.778 | 4.743 | 4.743 | 22,939 | +0.03(+0.63%) |
Aug 14, 2003 | 4.758 | 4.758 | 4.695 | 4.713 | 22,939 | +0.00(+0.00%) |
Aug 13, 2003 | 4.672 | 4.713 | 4.639 | 4.713 | 44,530 | +0.00(+0.00%) |
Aug 12, 2003 | 4.731 | 4.743 | 4.713 | 4.713 | 16,192 | -0.01(-0.31%) |
Aug 11, 2003 | 4.701 | 4.731 | 4.687 | 4.728 | 35,084 | +0.03(+0.57%) |
Aug 08, 2003 | 4.713 | 4.728 | 4.669 | 4.701 | 36,771 | +0.02(+0.44%) |
Aug 07, 2003 | 4.698 | 4.713 | 4.669 | 4.681 | 31,710 | -0.03(-0.69%) |
Aug 06, 2003 | 4.793 | 4.799 | 4.713 | 4.713 | 38,458 | -0.06(-1.24%) |
Aug 05, 2003 | 4.802 | 4.802 | 4.758 | 4.772 | 23,277 | -0.03(-0.62%) |
Aug 04, 2003 | 4.758 | 4.820 | 4.758 | 4.802 | 33,397 | +0.00(+0.00%) |
Aug 01, 2003 | 4.802 | 4.829 | 4.758 | 4.802 | 54,988 | -0.03(-0.61%) |
Jul 31, 2003 | 4.861 | 4.861 | 4.796 | 4.832 | 52,626 | -0.01(-0.31%) |
Jul 30, 2003 | 4.772 | 4.847 | 4.758 | 4.847 | 46,217 | +0.09(+1.87%) |
Jul 29, 2003 | 4.749 | 4.758 | 4.728 | 4.758 | 39,807 | -0.01(-0.12%) |
Jul 28, 2003 | 4.758 | 4.764 | 4.743 | 4.764 | 53,301 | -0.02(-0.37%) |
Jul 25, 2003 | 4.746 | 4.784 | 4.713 | 4.781 | 60,385 | +0.05(+1.13%) |
Jul 24, 2003 | 4.758 | 4.772 | 4.713 | 4.728 | 29,349 | -0.02(-0.37%) |
Jul 23, 2003 | 4.764 | 4.772 | 4.743 | 4.746 | 26,988 | -0.02(-0.37%) |
Jul 22, 2003 | 4.802 | 4.805 | 4.764 | 4.764 | 25,638 | -0.04(-0.80%) |
Jul 21, 2003 | 4.787 | 4.808 | 4.787 | 4.802 | 22,265 | +0.03(+0.62%) |
Jul 18, 2003 | 4.817 | 4.826 | 4.761 | 4.772 | 32,385 | -0.03(-0.62%) |
Jul 17, 2003 | 4.847 | 4.847 | 4.772 | 4.802 | 44,192 | -0.04(-0.92%) |
Jul 16, 2003 | 4.802 | 4.847 | 4.790 | 4.847 | 46,554 | +0.01(+0.31%) |
Jul 15, 2003 | 4.885 | 4.885 | 4.832 | 4.832 | 30,698 | -0.05(-0.97%) |
Jul 14, 2003 | 4.826 | 4.879 | 4.823 | 4.879 | 42,506 | +0.04(+0.86%) |
Jul 11, 2003 | 4.873 | 4.873 | 4.838 | 4.838 | 23,277 | -0.05(-1.09%) |
Jul 10, 2003 | 4.891 | 4.891 | 4.832 | 4.891 | 25,638 | -0.01(-0.24%) |
Jul 09, 2003 | 4.861 | 4.950 | 4.861 | 4.903 | 40,144 | +0.04(+0.85%) |
Jul 08, 2003 | 4.882 | 4.882 | 4.811 | 4.861 | 62,409 | -0.04(-0.79%) |
Jul 07, 2003 | 4.787 | 4.906 | 4.787 | 4.900 | 39,807 | +0.12(+2.61%) |
Jul 03, 2003 | 4.787 | 4.787 | 4.749 | 4.775 | 14,843 | -0.01(-0.25%) |
Jul 02, 2003 | 4.772 | 4.784 | 4.772 | 4.787 | 33,735 | +0.03(+0.62%) |