Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.320 | 4.600 | 4.250 | 4.600 | 188,456 | +0.46(+11.11%) |
Sep 29, 2003 | 4.210 | 4.450 | 4.130 | 4.140 | 113,406 | -0.06(-1.43%) |
Sep 26, 2003 | 4.140 | 4.430 | 4.140 | 4.200 | 194,993 | -0.06(-1.41%) |
Sep 25, 2003 | 4.380 | 4.430 | 4.210 | 4.260 | 165,507 | -0.07(-1.62%) |
Sep 24, 2003 | 4.520 | 4.650 | 4.300 | 4.330 | 443,701 | -0.19(-4.20%) |
Sep 23, 2003 | 4.520 | 4.700 | 4.480 | 4.520 | 355,123 | +0.16(+3.67%) |
Sep 22, 2003 | 4.650 | 4.650 | 4.360 | 4.360 | 487,252 | -0.21(-4.60%) |
Sep 19, 2003 | 4.570 | 4.640 | 4.332 | 4.570 | 274,214 | +0.07(+1.56%) |
Sep 18, 2003 | 4.650 | 4.650 | 4.460 | 4.500 | 263,452 | -0.10(-2.17%) |
Sep 17, 2003 | 4.600 | 4.730 | 4.500 | 4.600 | 374,385 | +0.10(+2.22%) |
Sep 16, 2003 | 4.470 | 4.670 | 4.400 | 4.500 | 253,699 | +0.15(+3.45%) |
Sep 15, 2003 | 4.550 | 4.550 | 4.300 | 4.350 | 279,400 | +0.13(+3.08%) |
Sep 12, 2003 | 4.270 | 4.400 | 4.200 | 4.220 | 150,900 | -0.10(-2.31%) |
Sep 11, 2003 | 4.340 | 4.400 | 4.230 | 4.320 | 164,500 | -0.03(-0.69%) |
Sep 10, 2003 | 4.650 | 4.650 | 4.050 | 4.350 | 339,800 | -0.15(-3.33%) |
Sep 09, 2003 | 4.840 | 4.940 | 4.495 | 4.500 | 879,200 | -0.12(-2.60%) |
Sep 08, 2003 | 4.660 | 4.730 | 4.520 | 4.620 | 219,800 | +0.02(+0.43%) |
Sep 05, 2003 | 4.820 | 4.870 | 4.570 | 4.600 | 186,722 | -0.22(-4.56%) |
Sep 04, 2003 | 4.110 | 4.940 | 4.110 | 4.820 | 405,800 | +0.59(+13.95%) |
Sep 03, 2003 | 4.060 | 4.330 | 4.030 | 4.230 | 149,000 | +0.17(+4.19%) |
Sep 02, 2003 | 4.140 | 4.210 | 4.000 | 4.060 | 163,900 | -0.05(-1.22%) |
Aug 29, 2003 | 4.190 | 4.190 | 3.990 | 4.110 | 160,500 | -0.03(-0.72%) |
Aug 28, 2003 | 4.140 | 4.170 | 3.980 | 4.140 | 365,400 | +0.15(+3.76%) |
Aug 27, 2003 | 4.070 | 4.180 | 3.980 | 3.990 | 139,000 | -0.08(-1.97%) |
Aug 26, 2003 | 4.050 | 4.090 | 3.980 | 4.070 | 54,300 | +0.07(+1.75%) |
Aug 25, 2003 | 4.100 | 4.150 | 3.980 | 4.000 | 40,300 | -0.05(-1.23%) |
Aug 22, 2003 | 4.150 | 4.220 | 3.980 | 4.050 | 88,000 | -0.07(-1.70%) |
Aug 21, 2003 | 4.060 | 4.150 | 4.050 | 4.120 | 69,500 | +0.00(+0.00%) |
Aug 20, 2003 | 3.950 | 4.128 | 3.940 | 4.120 | 44,200 | +0.16(+4.04%) |
Aug 19, 2003 | 4.080 | 4.100 | 3.950 | 3.960 | 37,400 | -0.10(-2.46%) |
Aug 18, 2003 | 3.990 | 4.060 | 3.950 | 4.060 | 43,600 | +0.06(+1.50%) |
Aug 15, 2003 | 4.050 | 4.180 | 3.960 | 4.000 | 24,500 | +0.00(+0.00%) |
Aug 14, 2003 | 4.000 | 4.100 | 3.960 | 4.000 | 25,500 | +0.03(+0.76%) |
Aug 13, 2003 | 3.970 | 4.050 | 3.900 | 3.970 | 39,800 | -0.03(-0.75%) |
Aug 12, 2003 | 3.790 | 4.020 | 3.730 | 4.000 | 48,900 | +0.26(+6.95%) |
Aug 11, 2003 | 3.890 | 4.000 | 3.730 | 3.740 | 42,200 | -0.06(-1.58%) |
Aug 08, 2003 | 3.980 | 3.980 | 3.770 | 3.800 | 40,000 | -0.09(-2.31%) |
Aug 07, 2003 | 4.001 | 4.010 | 3.870 | 3.890 | 52,900 | -0.06(-1.52%) |
Aug 06, 2003 | 4.010 | 4.100 | 3.850 | 3.950 | 93,800 | -0.06(-1.50%) |
Aug 05, 2003 | 4.280 | 4.280 | 3.930 | 4.010 | 101,000 | -0.24(-5.65%) |
Aug 04, 2003 | 4.370 | 4.370 | 4.000 | 4.250 | 211,800 | -0.08(-1.85%) |
Aug 01, 2003 | 4.340 | 4.370 | 4.180 | 4.330 | 113,000 | +0.15(+3.59%) |
Jul 31, 2003 | 4.300 | 4.350 | 4.120 | 4.180 | 128,800 | -0.02(-0.48%) |
Jul 30, 2003 | 4.160 | 4.250 | 4.100 | 4.200 | 99,100 | +0.09(+2.19%) |
Jul 29, 2003 | 4.110 | 4.250 | 4.030 | 4.110 | 100,200 | +0.00(+0.00%) |
Jul 28, 2003 | 4.020 | 4.180 | 4.000 | 4.110 | 141,500 | +0.11(+2.75%) |
Jul 25, 2003 | 3.930 | 4.020 | 3.890 | 4.000 | 45,200 | +0.12(+3.09%) |
Jul 24, 2003 | 4.050 | 4.110 | 3.850 | 3.880 | 88,000 | -0.16(-3.96%) |
Jul 23, 2003 | 4.040 | 4.150 | 3.800 | 4.040 | 87,200 | -0.08(-1.92%) |
Jul 22, 2003 | 4.150 | 4.220 | 3.950 | 4.119 | 120,800 | +0.07(+1.70%) |
Jul 21, 2003 | 4.060 | 4.200 | 3.850 | 4.050 | 65,800 | +0.05(+1.25%) |
Jul 18, 2003 | 3.830 | 4.100 | 3.750 | 4.000 | 151,000 | +0.18(+4.71%) |
Jul 17, 2003 | 4.150 | 4.190 | 3.740 | 3.820 | 176,700 | -0.38(-9.05%) |
Jul 16, 2003 | 4.240 | 4.280 | 3.980 | 4.200 | 93,500 | -0.02(-0.47%) |
Jul 15, 2003 | 4.160 | 4.350 | 4.080 | 4.220 | 70,900 | -0.13(-2.99%) |
Jul 14, 2003 | 4.170 | 4.360 | 4.100 | 4.350 | 53,000 | +0.13(+3.08%) |
Jul 11, 2003 | 4.040 | 4.290 | 3.980 | 4.220 | 110,465 | +0.17(+4.20%) |
Jul 10, 2003 | 4.250 | 4.300 | 4.000 | 4.050 | 112,500 | -0.21(-4.93%) |
Jul 09, 2003 | 4.520 | 4.540 | 4.260 | 4.260 | 89,000 | -0.28(-6.17%) |
Jul 08, 2003 | 4.590 | 4.590 | 4.380 | 4.540 | 69,500 | -0.04(-0.85%) |
Jul 07, 2003 | 4.580 | 4.590 | 4.400 | 4.579 | 116,100 | +0.16(+3.60%) |
Jul 03, 2003 | 4.560 | 4.630 | 4.410 | 4.420 | 74,100 | -0.05(-1.14%) |
Jul 02, 2003 | 4.440 | 4.650 | 4.310 | 4.471 | 200,000 | +0.03(+0.70%) |