Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.797 | 4.832 | 4.797 | 4.832 | 36,429 | +0.04(+0.74%) |
Sep 29, 2003 | 4.794 | 4.797 | 4.776 | 4.797 | 22,599 | +0.01(+0.19%) |
Sep 26, 2003 | 4.773 | 4.800 | 4.761 | 4.788 | 32,719 | +0.05(+1.00%) |
Sep 25, 2003 | 4.740 | 4.758 | 4.729 | 4.740 | 63,751 | +0.01(+0.31%) |
Sep 24, 2003 | 4.690 | 4.729 | 4.687 | 4.726 | 42,501 | +0.05(+1.08%) |
Sep 23, 2003 | 4.693 | 4.693 | 4.675 | 4.675 | 43,175 | -0.04(-0.76%) |
Sep 22, 2003 | 4.684 | 4.714 | 4.654 | 4.711 | 44,862 | +0.04(+0.89%) |
Sep 19, 2003 | 4.684 | 4.690 | 4.669 | 4.669 | 34,405 | -0.01(-0.13%) |
Sep 18, 2003 | 4.678 | 4.690 | 4.675 | 4.675 | 42,501 | +0.01(+0.13%) |
Sep 17, 2003 | 4.631 | 4.669 | 4.625 | 4.669 | 93,434 | -0.01(-0.19%) |
Sep 16, 2003 | 4.666 | 4.678 | 4.666 | 4.678 | 69,148 | +0.04(+0.77%) |
Sep 15, 2003 | 4.654 | 4.669 | 4.631 | 4.643 | 61,390 | -0.02(-0.38%) |
Sep 12, 2003 | 4.640 | 4.684 | 4.628 | 4.660 | 28,671 | -0.01(-0.19%) |
Sep 11, 2003 | 4.640 | 4.690 | 4.640 | 4.669 | 54,644 | -0.04(-0.94%) |
Sep 10, 2003 | 4.743 | 4.743 | 4.699 | 4.714 | 44,524 | -0.03(-0.69%) |
Sep 09, 2003 | 4.749 | 4.755 | 4.735 | 4.746 | 62,739 | -0.01(-0.12%) |
Sep 08, 2003 | 4.773 | 4.797 | 4.749 | 4.752 | 54,644 | -0.01(-0.31%) |
Sep 05, 2003 | 4.732 | 4.773 | 4.732 | 4.767 | 60,715 | +0.04(+0.82%) |
Sep 04, 2003 | 4.729 | 4.752 | 4.720 | 4.729 | 59,366 | +0.01(+0.19%) |
Sep 03, 2003 | 4.729 | 4.743 | 4.705 | 4.720 | 40,814 | +0.01(+0.13%) |
Sep 02, 2003 | 4.669 | 4.729 | 4.663 | 4.714 | 42,163 | +0.03(+0.63%) |
Aug 29, 2003 | 4.660 | 4.699 | 4.610 | 4.684 | 47,898 | +0.01(+0.32%) |
Aug 28, 2003 | 4.654 | 4.669 | 4.646 | 4.669 | 25,972 | +0.04(+0.77%) |
Aug 27, 2003 | 4.625 | 4.654 | 4.607 | 4.634 | 28,334 | +0.02(+0.39%) |
Aug 26, 2003 | 4.663 | 4.663 | 4.616 | 4.616 | 46,886 | -0.04(-0.83%) |
Aug 25, 2003 | 4.654 | 4.663 | 4.619 | 4.654 | 37,104 | -0.01(-0.25%) |
Aug 22, 2003 | 4.649 | 4.669 | 4.643 | 4.666 | 34,068 | +0.02(+0.38%) |
Aug 21, 2003 | 4.646 | 4.660 | 4.646 | 4.649 | 42,838 | +0.01(+0.13%) |
Aug 20, 2003 | 4.699 | 4.699 | 4.637 | 4.643 | 55,318 | +0.01(+0.26%) |
Aug 19, 2003 | 4.702 | 4.702 | 4.622 | 4.631 | 115,360 | -0.07(-1.45%) |
Aug 18, 2003 | 4.758 | 4.758 | 4.699 | 4.699 | 58,017 | -0.04(-0.94%) |
Aug 15, 2003 | 4.743 | 4.779 | 4.743 | 4.743 | 22,937 | +0.03(+0.63%) |
Aug 14, 2003 | 4.758 | 4.758 | 4.696 | 4.714 | 22,937 | +0.00(+0.00%) |
Aug 13, 2003 | 4.672 | 4.714 | 4.640 | 4.714 | 44,524 | +0.00(+0.00%) |
Aug 12, 2003 | 4.732 | 4.743 | 4.714 | 4.714 | 16,190 | -0.01(-0.31%) |
Aug 11, 2003 | 4.702 | 4.732 | 4.687 | 4.729 | 35,080 | +0.03(+0.57%) |
Aug 08, 2003 | 4.714 | 4.729 | 4.669 | 4.702 | 36,766 | +0.02(+0.44%) |
Aug 07, 2003 | 4.699 | 4.714 | 4.669 | 4.681 | 31,707 | -0.03(-0.69%) |
Aug 06, 2003 | 4.794 | 4.800 | 4.714 | 4.714 | 38,453 | -0.06(-1.24%) |
Aug 05, 2003 | 4.803 | 4.803 | 4.758 | 4.773 | 23,274 | -0.03(-0.62%) |
Aug 04, 2003 | 4.758 | 4.820 | 4.758 | 4.803 | 33,393 | +0.00(+0.00%) |
Aug 01, 2003 | 4.803 | 4.829 | 4.758 | 4.803 | 54,981 | -0.03(-0.61%) |
Jul 31, 2003 | 4.862 | 4.862 | 4.797 | 4.832 | 52,620 | -0.01(-0.31%) |
Jul 30, 2003 | 4.773 | 4.847 | 4.758 | 4.847 | 46,211 | +0.09(+1.87%) |
Jul 29, 2003 | 4.749 | 4.758 | 4.729 | 4.758 | 39,802 | -0.01(-0.12%) |
Jul 28, 2003 | 4.758 | 4.764 | 4.743 | 4.764 | 53,295 | -0.02(-0.37%) |
Jul 25, 2003 | 4.746 | 4.785 | 4.714 | 4.782 | 60,378 | +0.05(+1.13%) |
Jul 24, 2003 | 4.758 | 4.773 | 4.714 | 4.729 | 29,345 | -0.02(-0.37%) |
Jul 23, 2003 | 4.764 | 4.773 | 4.743 | 4.746 | 26,984 | -0.02(-0.37%) |
Jul 22, 2003 | 4.803 | 4.806 | 4.764 | 4.764 | 25,635 | -0.04(-0.80%) |
Jul 21, 2003 | 4.788 | 4.809 | 4.788 | 4.803 | 22,262 | +0.03(+0.62%) |
Jul 18, 2003 | 4.818 | 4.826 | 4.761 | 4.773 | 32,381 | -0.03(-0.62%) |
Jul 17, 2003 | 4.847 | 4.847 | 4.773 | 4.803 | 44,187 | -0.04(-0.92%) |
Jul 16, 2003 | 4.803 | 4.847 | 4.791 | 4.847 | 46,548 | +0.01(+0.31%) |
Jul 15, 2003 | 4.886 | 4.886 | 4.832 | 4.832 | 30,695 | -0.05(-0.97%) |
Jul 14, 2003 | 4.826 | 4.880 | 4.823 | 4.880 | 42,501 | +0.04(+0.86%) |
Jul 11, 2003 | 4.874 | 4.874 | 4.838 | 4.838 | 23,274 | -0.05(-1.09%) |
Jul 10, 2003 | 4.892 | 4.892 | 4.832 | 4.892 | 25,635 | -0.01(-0.24%) |
Jul 09, 2003 | 4.862 | 4.951 | 4.862 | 4.904 | 40,139 | +0.04(+0.85%) |
Jul 08, 2003 | 4.883 | 4.883 | 4.812 | 4.862 | 62,402 | -0.04(-0.79%) |
Jul 07, 2003 | 4.788 | 4.906 | 4.788 | 4.901 | 39,802 | +0.12(+2.61%) |
Jul 03, 2003 | 4.788 | 4.788 | 4.749 | 4.776 | 14,841 | -0.01(-0.25%) |
Jul 02, 2003 | 4.773 | 4.785 | 4.773 | 4.788 | 33,731 | +0.03(+0.62%) |