Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.873 | 4.917 | 4.801 | 4.811 | 10,647,302 | -0.06(-1.26%) |
Sep 29, 2003 | 4.788 | 4.889 | 4.772 | 4.873 | 5,855,890 | +0.11(+2.21%) |
Sep 26, 2003 | 4.911 | 4.930 | 4.762 | 4.768 | 7,045,112 | -0.14(-2.79%) |
Sep 25, 2003 | 4.972 | 4.976 | 4.905 | 4.905 | 5,648,236 | -0.06(-1.16%) |
Sep 24, 2003 | 4.936 | 5.139 | 4.960 | 4.962 | 9,186,417 | +0.03(+0.52%) |
Sep 23, 2003 | 4.867 | 4.946 | 4.885 | 4.936 | 5,418,405 | +0.07(+1.43%) |
Sep 22, 2003 | 4.835 | 4.926 | 4.845 | 4.867 | 7,610,868 | +0.03(+0.66%) |
Sep 19, 2003 | 4.821 | 4.851 | 4.770 | 4.835 | 8,029,704 | +0.02(+0.33%) |
Sep 18, 2003 | 4.776 | 4.839 | 4.726 | 4.819 | 9,772,585 | +0.03(+0.66%) |
Sep 17, 2003 | 4.865 | 4.861 | 4.756 | 4.788 | 9,405,663 | -0.08(-1.59%) |
Sep 16, 2003 | 4.764 | 4.867 | 4.778 | 4.865 | 8,496,421 | +0.10(+2.12%) |
Sep 15, 2003 | 4.799 | 4.811 | 4.752 | 4.764 | 4,957,988 | -0.05(-0.95%) |
Sep 12, 2003 | 4.778 | 4.811 | 4.746 | 4.809 | 5,750,047 | +0.06(+1.21%) |
Sep 11, 2003 | 4.837 | 4.861 | 4.736 | 4.752 | 7,185,228 | -0.08(-1.56%) |
Sep 10, 2003 | 4.865 | 4.873 | 4.797 | 4.827 | 8,809,918 | -0.04(-0.77%) |
Sep 09, 2003 | 4.964 | 4.964 | 4.855 | 4.865 | 10,470,897 | -0.10(-2.00%) |
Sep 08, 2003 | 4.980 | 4.980 | 4.897 | 4.964 | 9,110,562 | +0.10(+2.12%) |
Sep 05, 2003 | 4.819 | 4.863 | 4.792 | 4.861 | 6,603,343 | +0.04(+0.86%) |
Sep 04, 2003 | 4.879 | 4.897 | 4.762 | 4.819 | 8,352,021 | -0.06(-1.26%) |
Sep 03, 2003 | 4.861 | 4.960 | 4.792 | 4.881 | 12,305,257 | +0.02(+0.41%) |
Sep 02, 2003 | 4.772 | 4.861 | 4.692 | 4.861 | 9,376,178 | +0.06(+1.32%) |
Aug 29, 2003 | 4.770 | 4.799 | 4.716 | 4.797 | 8,345,469 | +0.03(+0.58%) |
Aug 28, 2003 | 4.712 | 4.776 | 4.603 | 4.770 | 11,629,122 | +0.18(+3.89%) |
Aug 27, 2003 | 4.619 | 4.670 | 4.583 | 4.591 | 5,808,009 | -0.03(-0.69%) |
Aug 26, 2003 | 4.563 | 4.643 | 4.486 | 4.623 | 4,735,466 | +0.03(+0.65%) |
Aug 25, 2003 | 4.623 | 4.700 | 4.575 | 4.593 | 4,912,879 | -0.03(-0.64%) |
Aug 22, 2003 | 4.720 | 4.738 | 4.611 | 4.623 | 5,060,051 | -0.11(-2.22%) |
Aug 21, 2003 | 4.732 | 4.756 | 4.655 | 4.728 | 6,578,646 | +0.02(+0.42%) |
Aug 20, 2003 | 4.623 | 4.736 | 4.603 | 4.708 | 8,447,028 | +0.09(+1.85%) |
Aug 19, 2003 | 4.690 | 4.696 | 4.617 | 4.623 | 5,931,492 | -0.03(-0.60%) |
Aug 18, 2003 | 4.694 | 4.702 | 4.623 | 4.651 | 5,677,469 | +0.01(+0.13%) |
Aug 15, 2003 | 4.623 | 4.672 | 4.583 | 4.645 | 6,093,785 | +0.05(+0.99%) |
Aug 14, 2003 | 4.593 | 4.639 | 4.530 | 4.599 | 10,584,048 | +0.02(+0.48%) |
Aug 13, 2003 | 4.629 | 4.629 | 4.510 | 4.577 | 11,422,224 | -0.05(-1.11%) |
Aug 12, 2003 | 4.643 | 4.686 | 4.575 | 4.629 | 9,729,240 | -0.01(-0.30%) |
Aug 11, 2003 | 4.649 | 4.708 | 4.613 | 4.643 | 7,967,710 | -0.01(-0.13%) |
Aug 08, 2003 | 4.615 | 4.714 | 4.117 | 4.649 | 11,464,813 | +0.03(+0.73%) |
Aug 07, 2003 | 4.494 | 4.639 | 4.464 | 4.615 | 9,992,588 | +0.15(+3.38%) |
Aug 06, 2003 | 4.444 | 4.508 | 4.397 | 4.464 | 10,063,402 | +0.07(+1.58%) |
Aug 05, 2003 | 4.440 | 4.482 | 4.379 | 4.395 | 7,182,456 | -0.03(-0.58%) |
Aug 04, 2003 | 4.450 | 4.458 | 4.339 | 4.421 | 7,940,493 | +0.01(+0.18%) |
Aug 01, 2003 | 4.361 | 4.440 | 4.361 | 4.413 | 9,561,907 | +0.01(+0.32%) |
Jul 31, 2003 | 4.315 | 4.411 | 4.286 | 4.399 | 16,091,665 | +0.21(+5.02%) |
Jul 30, 2003 | 4.167 | 4.198 | 4.111 | 4.188 | 9,622,893 | +0.03(+0.81%) |
Jul 29, 2003 | 4.206 | 4.206 | 4.071 | 4.155 | 12,403,792 | -0.05(-1.23%) |
Jul 28, 2003 | 4.137 | 4.210 | 4.067 | 4.206 | 10,361,778 | +0.02(+0.47%) |
Jul 25, 2003 | 4.196 | 4.238 | 4.089 | 4.186 | 8,059,692 | -0.01(-0.19%) |
Jul 24, 2003 | 4.250 | 4.315 | 4.188 | 4.194 | 9,515,538 | -0.06(-1.35%) |
Jul 23, 2003 | 4.305 | 4.339 | 4.165 | 4.252 | 6,713,470 | -0.03(-0.74%) |
Jul 22, 2003 | 4.284 | 4.361 | 4.248 | 4.284 | 7,876,483 | +0.00(+0.00%) |
Jul 21, 2003 | 4.474 | 4.492 | 4.262 | 4.284 | 12,209,494 | -0.14(-3.18%) |
Jul 18, 2003 | 4.099 | 4.444 | 4.099 | 4.424 | 20,378,810 | +0.21(+4.94%) |
Jul 17, 2003 | 4.216 | 4.284 | 4.149 | 4.216 | 15,797,068 | -0.05(-1.16%) |
Jul 16, 2003 | 4.335 | 4.335 | 4.184 | 4.266 | 18,201,720 | -0.07(-1.60%) |
Jul 15, 2003 | 4.405 | 4.460 | 4.315 | 4.335 | 10,736,765 | -0.08(-1.89%) |
Jul 14, 2003 | 4.559 | 4.559 | 4.409 | 4.419 | 9,619,113 | -0.07(-1.46%) |
Jul 11, 2003 | 4.553 | 4.595 | 4.434 | 4.484 | 14,207,407 | -0.03(-0.66%) |
Jul 10, 2003 | 4.335 | 4.641 | 4.335 | 4.514 | 29,612,856 | -0.14(-2.99%) |
Jul 09, 2003 | 4.663 | 4.742 | 4.653 | 4.653 | 19,936,034 | +0.12(+2.72%) |
Jul 08, 2003 | 4.365 | 4.653 | 4.365 | 4.530 | 15,463,663 | +0.12(+2.70%) |
Jul 07, 2003 | 4.411 | 4.450 | 4.349 | 4.411 | 12,037,122 | -0.03(-0.63%) |
Jul 03, 2003 | 4.472 | 4.532 | 4.434 | 4.438 | 9,211,113 | -0.07(-1.54%) |
Jul 02, 2003 | 4.508 | 4.567 | 4.470 | 4.508 | 11,837,532 | +0.00(+0.00%) |