Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.544 | 4.570 | 4.206 | 4.206 | 171,856 | -0.38(-8.19%) |
Sep 29, 2003 | 4.528 | 4.570 | 4.438 | 4.581 | 206,303 | +0.13(+2.85%) |
Sep 26, 2003 | 4.417 | 4.480 | 4.359 | 4.454 | 284,850 | +0.03(+0.60%) |
Sep 25, 2003 | 4.760 | 4.808 | 4.295 | 4.428 | 272,547 | -0.30(-6.26%) |
Sep 24, 2003 | 5.099 | 5.136 | 4.718 | 4.723 | 185,673 | -0.34(-6.78%) |
Sep 23, 2003 | 4.993 | 5.072 | 4.966 | 5.067 | 165,610 | +0.02(+0.42%) |
Sep 22, 2003 | 5.019 | 5.136 | 4.945 | 5.046 | 172,802 | -0.08(-1.55%) |
Sep 19, 2003 | 5.067 | 5.225 | 5.067 | 5.125 | 188,322 | +0.06(+1.15%) |
Sep 18, 2003 | 5.120 | 5.120 | 4.961 | 5.067 | 212,360 | -0.05(-1.03%) |
Sep 17, 2003 | 5.051 | 5.151 | 5.003 | 5.120 | 397,465 | +0.05(+0.94%) |
Sep 16, 2003 | 5.072 | 5.125 | 5.030 | 5.072 | 159,364 | +0.00(+0.00%) |
Sep 15, 2003 | 5.014 | 5.114 | 4.993 | 5.072 | 485,096 | +0.11(+2.24%) |
Sep 12, 2003 | 5.157 | 5.157 | 4.903 | 4.961 | 179,805 | -0.15(-3.00%) |
Sep 11, 2003 | 4.755 | 5.141 | 4.755 | 5.114 | 253,620 | +0.31(+6.49%) |
Sep 10, 2003 | 4.945 | 5.014 | 4.792 | 4.803 | 395,572 | -0.16(-3.30%) |
Sep 09, 2003 | 4.882 | 5.283 | 4.882 | 4.966 | 390,651 | -0.33(-6.28%) |
Sep 08, 2003 | 4.903 | 5.315 | 4.887 | 5.299 | 492,857 | +0.40(+8.08%) |
Sep 05, 2003 | 4.808 | 4.903 | 4.702 | 4.903 | 428,884 | +0.10(+1.98%) |
Sep 04, 2003 | 4.819 | 4.819 | 4.681 | 4.808 | 132,866 | +0.01(+0.11%) |
Sep 03, 2003 | 4.797 | 4.819 | 4.718 | 4.803 | 335,385 | +0.06(+1.22%) |
Sep 02, 2003 | 4.861 | 4.914 | 4.618 | 4.745 | 214,442 | -0.03(-0.55%) |
Aug 29, 2003 | 4.623 | 4.808 | 4.612 | 4.771 | 90,092 | +0.11(+2.38%) |
Aug 28, 2003 | 4.692 | 4.755 | 4.544 | 4.660 | 264,409 | -0.04(-0.90%) |
Aug 27, 2003 | 4.702 | 4.787 | 4.618 | 4.702 | 713,923 | -0.03(-0.56%) |
Aug 26, 2003 | 4.570 | 4.729 | 4.549 | 4.729 | 162,203 | +0.16(+3.47%) |
Aug 25, 2003 | 4.581 | 4.676 | 4.496 | 4.570 | 238,857 | -0.01(-0.23%) |
Aug 22, 2003 | 4.597 | 4.655 | 4.517 | 4.581 | 293,178 | +0.04(+0.81%) |
Aug 21, 2003 | 4.533 | 4.649 | 4.491 | 4.544 | 120,185 | +0.05(+1.18%) |
Aug 20, 2003 | 4.692 | 4.702 | 4.258 | 4.491 | 328,003 | -0.20(-4.17%) |
Aug 19, 2003 | 4.586 | 4.824 | 4.496 | 4.686 | 1,042,305 | +0.10(+2.19%) |
Aug 18, 2003 | 4.412 | 4.702 | 4.338 | 4.586 | 1,408,541 | +0.28(+6.50%) |
Aug 15, 2003 | 4.227 | 4.517 | 4.116 | 4.306 | 771,082 | +0.61(+16.43%) |
Aug 14, 2003 | 3.688 | 3.698 | 3.667 | 3.698 | 56,970 | +0.04(+1.16%) |
Aug 13, 2003 | 3.698 | 3.698 | 3.561 | 3.656 | 27,822 | -0.05(-1.28%) |
Aug 12, 2003 | 3.635 | 3.735 | 3.609 | 3.704 | 150,279 | +0.08(+2.34%) |
Aug 11, 2003 | 3.593 | 3.619 | 3.561 | 3.619 | 116,589 | +0.05(+1.33%) |
Aug 08, 2003 | 3.550 | 3.630 | 3.482 | 3.572 | 110,911 | +0.06(+1.65%) |
Aug 07, 2003 | 3.387 | 3.519 | 3.307 | 3.514 | 59,051 | +0.13(+3.91%) |
Aug 06, 2003 | 3.640 | 3.640 | 3.381 | 3.381 | 116,211 | -0.26(-7.11%) |
Aug 05, 2003 | 3.619 | 3.688 | 3.619 | 3.640 | 207,060 | -0.01(-0.14%) |
Aug 04, 2003 | 3.672 | 3.698 | 3.514 | 3.646 | 105,801 | -0.03(-0.86%) |
Aug 01, 2003 | 3.709 | 3.751 | 3.535 | 3.677 | 183,780 | -0.07(-1.97%) |
Jul 31, 2003 | 3.598 | 3.751 | 3.524 | 3.751 | 252,674 | +0.15(+4.26%) |
Jul 30, 2003 | 3.529 | 3.603 | 3.434 | 3.598 | 164,853 | +0.11(+3.18%) |
Jul 29, 2003 | 3.529 | 3.561 | 3.276 | 3.487 | 318,350 | +0.01(+0.30%) |
Jul 28, 2003 | 3.519 | 3.635 | 3.434 | 3.477 | 79,493 | -0.04(-1.05%) |
Jul 25, 2003 | 3.566 | 3.566 | 3.276 | 3.514 | 155,579 | -0.09(-2.49%) |
Jul 24, 2003 | 3.593 | 3.804 | 3.408 | 3.603 | 369,074 | +0.06(+1.79%) |
Jul 23, 2003 | 3.038 | 3.540 | 2.985 | 3.540 | 721,683 | +0.62(+21.38%) |
Jul 22, 2003 | 2.953 | 2.959 | 2.864 | 2.916 | 72,300 | -0.01(-0.36%) |
Jul 21, 2003 | 3.091 | 3.091 | 2.906 | 2.927 | 77,600 | -0.19(-6.10%) |
Jul 18, 2003 | 3.138 | 3.144 | 3.064 | 3.117 | 83,278 | -0.03(-0.84%) |
Jul 17, 2003 | 3.117 | 3.197 | 3.086 | 3.144 | 61,133 | -0.01(-0.17%) |
Jul 16, 2003 | 3.154 | 3.160 | 3.112 | 3.149 | 77,789 | -0.01(-0.17%) |
Jul 15, 2003 | 3.154 | 3.170 | 3.064 | 3.154 | 83,656 | -0.02(-0.50%) |
Jul 14, 2003 | 3.223 | 3.265 | 3.149 | 3.170 | 165,421 | -0.05(-1.48%) |
Jul 11, 2003 | 3.012 | 3.223 | 3.012 | 3.218 | 147,629 | +0.18(+5.91%) |
Jul 10, 2003 | 3.054 | 3.144 | 2.943 | 3.038 | 141,005 | -0.05(-1.71%) |
Jul 09, 2003 | 3.149 | 3.223 | 3.064 | 3.091 | 153,118 | -0.08(-2.66%) |
Jul 08, 2003 | 3.006 | 3.181 | 3.001 | 3.175 | 121,132 | +0.17(+5.62%) |
Jul 07, 2003 | 3.049 | 3.133 | 2.985 | 3.006 | 137,409 | -0.04(-1.22%) |
Jul 03, 2003 | 3.064 | 3.144 | 3.043 | 3.043 | 17,034 | -0.04(-1.37%) |
Jul 02, 2003 | 2.853 | 3.197 | 2.853 | 3.086 | 87,253 | +0.18(+6.38%) |