Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.130 | 5.130 | 4.740 | 5.000 | 82,930 | -0.15(-2.91%) |
Sep 29, 2003 | 5.220 | 5.280 | 5.150 | 5.150 | 23,275 | -0.10(-1.90%) |
Sep 26, 2003 | 5.200 | 5.320 | 5.170 | 5.250 | 14,300 | -0.03(-0.57%) |
Sep 25, 2003 | 5.210 | 5.330 | 5.250 | 5.280 | 44,900 | +0.07(+1.34%) |
Sep 24, 2003 | 5.210 | 5.410 | 5.100 | 5.210 | 49,500 | -0.09(-1.70%) |
Sep 23, 2003 | 4.980 | 5.410 | 4.980 | 5.300 | 67,220 | +0.29(+5.79%) |
Sep 22, 2003 | 5.250 | 5.330 | 4.990 | 5.010 | 187,207 | -0.21(-4.02%) |
Sep 19, 2003 | 5.330 | 5.530 | 4.930 | 5.220 | 322,550 | -0.04(-0.76%) |
Sep 18, 2003 | 5.840 | 5.840 | 5.240 | 5.260 | 438,325 | -0.58(-9.93%) |
Sep 17, 2003 | 5.920 | 5.990 | 5.600 | 5.840 | 116,750 | -0.05(-0.85%) |
Sep 16, 2003 | 5.880 | 5.990 | 5.810 | 5.890 | 183,880 | +0.03(+0.51%) |
Sep 15, 2003 | 5.620 | 5.990 | 5.580 | 5.860 | 192,700 | +0.30(+5.40%) |
Sep 12, 2003 | 5.300 | 5.611 | 5.260 | 5.560 | 170,300 | +0.20(+3.73%) |
Sep 11, 2003 | 5.200 | 5.420 | 5.100 | 5.360 | 169,500 | +0.20(+3.86%) |
Sep 10, 2003 | 5.200 | 5.250 | 5.050 | 5.161 | 192,400 | -0.09(-1.70%) |
Sep 09, 2003 | 4.700 | 5.250 | 4.690 | 5.250 | 391,600 | +0.52(+10.99%) |
Sep 08, 2003 | 4.440 | 4.730 | 4.430 | 4.730 | 212,900 | +0.19(+4.19%) |
Sep 05, 2003 | 4.350 | 4.690 | 4.320 | 4.540 | 141,200 | +0.17(+3.89%) |
Sep 04, 2003 | 4.360 | 4.400 | 4.270 | 4.370 | 109,400 | +0.05(+1.16%) |
Sep 03, 2003 | 4.360 | 4.500 | 4.300 | 4.320 | 102,700 | -0.08(-1.82%) |
Sep 02, 2003 | 4.310 | 4.520 | 4.310 | 4.400 | 324,900 | -0.05(-1.12%) |
Aug 29, 2003 | 4.230 | 4.500 | 4.230 | 4.450 | 59,400 | +0.05(+1.14%) |
Aug 28, 2003 | 4.300 | 4.400 | 4.080 | 4.400 | 323,800 | +0.15(+3.53%) |
Aug 27, 2003 | 4.170 | 4.250 | 4.170 | 4.250 | 35,300 | +0.00(+0.00%) |
Aug 26, 2003 | 4.300 | 4.320 | 4.170 | 4.250 | 36,900 | -0.07(-1.62%) |
Aug 25, 2003 | 4.400 | 4.440 | 4.310 | 4.320 | 23,400 | -0.13(-2.92%) |
Aug 22, 2003 | 4.460 | 4.560 | 4.450 | 4.450 | 48,900 | -0.10(-2.20%) |
Aug 21, 2003 | 4.500 | 4.550 | 4.380 | 4.550 | 56,700 | +0.00(+0.00%) |
Aug 20, 2003 | 4.450 | 4.550 | 4.360 | 4.550 | 71,300 | +0.12(+2.73%) |
Aug 19, 2003 | 4.300 | 4.600 | 4.290 | 4.429 | 56,500 | -0.03(-0.70%) |
Aug 18, 2003 | 4.190 | 4.460 | 4.150 | 4.460 | 25,900 | +0.16(+3.72%) |
Aug 15, 2003 | 4.060 | 4.400 | 4.060 | 4.300 | 6,100 | +0.05(+1.18%) |
Aug 14, 2003 | 4.060 | 4.250 | 4.000 | 4.250 | 51,000 | +0.17(+4.17%) |
Aug 13, 2003 | 4.400 | 4.400 | 3.870 | 4.080 | 108,300 | -0.29(-6.64%) |
Aug 12, 2003 | 4.350 | 4.410 | 4.280 | 4.370 | 36,800 | -0.05(-1.13%) |
Aug 11, 2003 | 4.359 | 4.480 | 4.310 | 4.420 | 69,500 | +0.02(+0.45%) |
Aug 08, 2003 | 4.410 | 4.480 | 4.290 | 4.400 | 33,100 | +0.00(+0.00%) |
Aug 07, 2003 | 4.350 | 4.490 | 4.350 | 4.400 | 33,100 | +0.08(+1.85%) |
Aug 06, 2003 | 4.320 | 4.450 | 4.300 | 4.320 | 40,300 | -0.17(-3.76%) |
Aug 05, 2003 | 4.870 | 4.870 | 4.330 | 4.489 | 34,600 | -0.14(-3.05%) |
Aug 04, 2003 | 4.490 | 4.650 | 4.410 | 4.630 | 60,300 | +0.23(+5.23%) |
Aug 01, 2003 | 4.620 | 4.680 | 4.400 | 4.400 | 80,500 | -0.29(-6.18%) |
Jul 31, 2003 | 4.760 | 4.900 | 4.620 | 4.690 | 54,400 | -0.21(-4.29%) |
Jul 30, 2003 | 4.990 | 4.990 | 4.760 | 4.900 | 44,200 | -0.06(-1.21%) |
Jul 29, 2003 | 4.990 | 5.000 | 4.850 | 4.960 | 51,900 | +0.01(+0.20%) |
Jul 28, 2003 | 4.950 | 5.000 | 4.760 | 4.950 | 81,600 | +0.05(+1.02%) |
Jul 25, 2003 | 4.830 | 4.960 | 4.620 | 4.900 | 71,100 | -0.10(-2.00%) |
Jul 24, 2003 | 4.850 | 5.020 | 4.850 | 5.000 | 160,900 | +0.01(+0.20%) |
Jul 23, 2003 | 4.630 | 5.000 | 4.630 | 4.990 | 128,200 | +0.37(+8.01%) |
Jul 22, 2003 | 4.870 | 4.870 | 4.600 | 4.620 | 109,200 | -0.25(-5.13%) |
Jul 21, 2003 | 5.200 | 5.250 | 4.870 | 4.870 | 180,000 | -0.38(-7.24%) |
Jul 18, 2003 | 5.230 | 5.300 | 5.150 | 5.250 | 69,400 | +0.00(+0.00%) |
Jul 17, 2003 | 5.260 | 5.320 | 5.250 | 5.250 | 23,100 | -0.02(-0.38%) |
Jul 16, 2003 | 5.360 | 5.490 | 5.230 | 5.270 | 69,400 | -0.17(-3.13%) |
Jul 15, 2003 | 5.400 | 5.510 | 5.340 | 5.440 | 50,700 | -0.02(-0.35%) |
Jul 14, 2003 | 5.330 | 5.500 | 5.330 | 5.459 | 54,300 | +0.14(+2.59%) |
Jul 11, 2003 | 5.280 | 5.450 | 5.280 | 5.321 | 46,500 | +0.02(+0.40%) |
Jul 10, 2003 | 5.290 | 5.340 | 5.171 | 5.300 | 124,200 | -0.03(-0.56%) |
Jul 09, 2003 | 5.030 | 5.400 | 5.000 | 5.330 | 119,100 | +0.08(+1.52%) |
Jul 08, 2003 | 5.230 | 5.300 | 5.070 | 5.250 | 61,000 | -0.05(-0.94%) |
Jul 07, 2003 | 5.140 | 5.320 | 5.120 | 5.300 | 102,400 | +0.10(+1.92%) |
Jul 03, 2003 | 5.150 | 5.240 | 5.100 | 5.200 | 31,000 | +0.10(+1.96%) |
Jul 02, 2003 | 5.150 | 5.200 | 5.000 | 5.100 | 74,200 | +0.10(+2.00%) |