Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.380 | 5.380 | 5.060 | 5.200 | 10,100 | -0.19(-3.53%) |
Sep 29, 2003 | 5.360 | 5.390 | 5.100 | 5.390 | 7,429 | +0.03(+0.54%) |
Sep 26, 2003 | 5.350 | 5.640 | 5.350 | 5.361 | 10,600 | +0.01(+0.21%) |
Sep 25, 2003 | 5.320 | 5.570 | 5.250 | 5.350 | 20,397 | -0.15(-2.73%) |
Sep 24, 2003 | 5.400 | 5.500 | 5.500 | 5.500 | 600 | +0.10(+1.85%) |
Sep 23, 2003 | 5.350 | 5.470 | 5.350 | 5.400 | 6,600 | +0.04(+0.75%) |
Sep 22, 2003 | 5.270 | 5.422 | 5.250 | 5.360 | 5,900 | -0.03(-0.56%) |
Sep 19, 2003 | 5.360 | 5.400 | 5.250 | 5.390 | 7,200 | +0.03(+0.56%) |
Sep 18, 2003 | 5.550 | 5.550 | 5.150 | 5.360 | 7,200 | -0.12(-2.19%) |
Sep 17, 2003 | 5.200 | 5.500 | 5.110 | 5.480 | 21,300 | +0.27(+5.18%) |
Sep 16, 2003 | 4.800 | 5.350 | 4.800 | 5.210 | 19,400 | +0.26(+5.25%) |
Sep 15, 2003 | 4.800 | 4.950 | 4.640 | 4.950 | 1,600 | +0.15(+3.13%) |
Sep 12, 2003 | 4.760 | 4.800 | 4.750 | 4.800 | 2,500 | +0.25(+5.49%) |
Sep 11, 2003 | 4.940 | 5.190 | 4.540 | 4.550 | 5,200 | -0.42(-8.47%) |
Sep 10, 2003 | 4.971 | 4.971 | 4.971 | 4.971 | 100 | -0.01(-0.18%) |
Sep 09, 2003 | 5.280 | 5.670 | 4.980 | 4.980 | 39,800 | +0.01(+0.20%) |
Sep 08, 2003 | 5.000 | 5.040 | 4.930 | 4.970 | 13,800 | -0.04(-0.80%) |
Sep 05, 2003 | 4.990 | 5.100 | 4.990 | 5.010 | 30,800 | +0.06(+1.21%) |
Sep 04, 2003 | 4.520 | 4.950 | 4.500 | 4.950 | 25,200 | +0.45(+10.00%) |
Sep 03, 2003 | 4.500 | 4.500 | 4.450 | 4.500 | 3,300 | +0.00(+0.00%) |
Sep 02, 2003 | 4.400 | 4.600 | 4.400 | 4.500 | 7,600 | +0.00(+0.00%) |
Aug 29, 2003 | 4.420 | 4.500 | 4.400 | 4.500 | 1,600 | +0.11(+2.51%) |
Aug 28, 2003 | 4.390 | 4.390 | 4.390 | 4.390 | 0 | +0.00(+0.00%) |
Aug 27, 2003 | 4.480 | 4.480 | 4.390 | 4.390 | 3,900 | -0.10(-2.23%) |
Aug 26, 2003 | 4.480 | 4.490 | 4.480 | 4.490 | 3,700 | +0.00(+0.00%) |
Aug 25, 2003 | 4.500 | 4.500 | 4.480 | 4.490 | 3,500 | +0.00(+0.02%) |
Aug 22, 2003 | 4.600 | 4.690 | 4.489 | 4.489 | 9,200 | -0.05(-1.12%) |
Aug 21, 2003 | 4.550 | 4.640 | 4.540 | 4.540 | 8,700 | +0.17(+3.89%) |
Aug 20, 2003 | 4.400 | 4.400 | 4.150 | 4.370 | 14,800 | -0.05(-1.13%) |
Aug 19, 2003 | 4.432 | 4.432 | 4.420 | 4.420 | 1,100 | +0.02(+0.45%) |
Aug 18, 2003 | 4.560 | 4.560 | 4.400 | 4.400 | 3,100 | -0.10(-2.22%) |
Aug 15, 2003 | 4.500 | 4.500 | 4.500 | 4.500 | 900 | +0.10(+2.27%) |
Aug 14, 2003 | 4.560 | 4.660 | 4.370 | 4.400 | 5,600 | -0.10(-2.22%) |
Aug 13, 2003 | 4.530 | 4.610 | 4.320 | 4.500 | 5,700 | -0.03(-0.66%) |
Aug 12, 2003 | 4.600 | 4.610 | 4.530 | 4.530 | 5,800 | -0.08(-1.76%) |
Aug 11, 2003 | 4.611 | 4.611 | 4.611 | 4.611 | 200 | +0.01(+0.24%) |
Aug 08, 2003 | 4.590 | 4.621 | 4.590 | 4.600 | 2,100 | -0.11(-2.34%) |
Aug 07, 2003 | 4.840 | 4.840 | 4.710 | 4.710 | 2,800 | -0.10(-2.08%) |
Aug 06, 2003 | 4.600 | 4.830 | 4.600 | 4.810 | 8,000 | +0.19(+4.04%) |
Aug 05, 2003 | 4.750 | 4.850 | 4.623 | 4.623 | 1,200 | -0.22(-4.48%) |
Aug 04, 2003 | 4.500 | 4.850 | 4.460 | 4.840 | 6,900 | +0.36(+8.04%) |
Aug 01, 2003 | 4.540 | 4.600 | 4.480 | 4.480 | 2,700 | +0.00(+0.00%) |
Jul 31, 2003 | 4.550 | 4.550 | 4.370 | 4.480 | 4,100 | -0.03(-0.67%) |
Jul 30, 2003 | 4.750 | 4.750 | 4.210 | 4.510 | 11,300 | +0.15(+3.44%) |
Jul 29, 2003 | 4.750 | 4.750 | 4.230 | 4.360 | 3,100 | +0.07(+1.63%) |
Jul 28, 2003 | 4.270 | 4.500 | 4.270 | 4.290 | 3,000 | -0.21(-4.67%) |
Jul 25, 2003 | 4.500 | 4.500 | 4.500 | 4.500 | 1,700 | +0.00(+0.00%) |
Jul 24, 2003 | 4.400 | 4.550 | 4.400 | 4.500 | 600 | +0.10(+2.27%) |
Jul 23, 2003 | 4.400 | 4.400 | 4.400 | 4.400 | 200 | -0.01(-0.32%) |
Jul 22, 2003 | 4.410 | 4.540 | 4.400 | 4.414 | 3,300 | +0.00(+0.07%) |
Jul 21, 2003 | 4.400 | 4.510 | 4.400 | 4.411 | 1,600 | -0.13(-2.84%) |
Jul 18, 2003 | 4.500 | 4.540 | 4.400 | 4.540 | 3,800 | +0.03(+0.67%) |
Jul 17, 2003 | 4.520 | 4.700 | 4.510 | 4.510 | 3,800 | -0.09(-1.96%) |
Jul 16, 2003 | 4.940 | 4.940 | 4.501 | 4.600 | 3,400 | -0.30(-6.10%) |
Jul 15, 2003 | 4.850 | 4.900 | 4.760 | 4.899 | 3,700 | +0.10(+2.06%) |
Jul 14, 2003 | 4.850 | 4.950 | 4.800 | 4.800 | 8,300 | -0.09(-1.82%) |
Jul 11, 2003 | 4.700 | 4.940 | 4.600 | 4.889 | 10,800 | +0.34(+7.45%) |
Jul 10, 2003 | 4.550 | 4.680 | 4.500 | 4.550 | 9,300 | -0.12(-2.57%) |
Jul 09, 2003 | 4.070 | 4.740 | 4.070 | 4.670 | 27,600 | +0.37(+8.60%) |
Jul 08, 2003 | 3.890 | 4.500 | 3.890 | 4.300 | 25,300 | +0.45(+11.69%) |
Jul 07, 2003 | 3.750 | 3.850 | 3.550 | 3.850 | 10,600 | +0.10(+2.67%) |
Jul 03, 2003 | 3.550 | 3.750 | 3.550 | 3.750 | 5,100 | +0.20(+5.63%) |
Jul 02, 2003 | 3.360 | 3.600 | 3.360 | 3.550 | 9,300 | +0.10(+2.90%) |