Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.660 | 4.682 | 4.587 | 4.621 | 1,007,843 | -0.04(-0.83%) |
Sep 29, 2003 | 4.578 | 4.667 | 4.578 | 4.660 | 838,294 | +0.07(+1.57%) |
Sep 26, 2003 | 4.604 | 4.626 | 4.582 | 4.587 | 821,016 | -0.02(-0.52%) |
Sep 25, 2003 | 4.663 | 4.650 | 4.610 | 4.611 | 1,179,822 | -0.05(-1.11%) |
Sep 24, 2003 | 4.693 | 4.732 | 4.665 | 4.663 | 945,477 | -0.03(-0.71%) |
Sep 23, 2003 | 4.739 | 4.763 | 4.658 | 4.697 | 788,078 | -0.06(-1.32%) |
Sep 22, 2003 | 4.767 | 4.776 | 4.741 | 4.760 | 1,508,390 | -0.03(-0.70%) |
Sep 19, 2003 | 4.815 | 4.843 | 4.774 | 4.793 | 1,511,630 | -0.02(-0.38%) |
Sep 18, 2003 | 4.778 | 4.811 | 4.761 | 4.811 | 934,138 | +0.04(+0.93%) |
Sep 17, 2003 | 4.802 | 4.802 | 4.745 | 4.767 | 1,209,790 | -0.05(-0.96%) |
Sep 16, 2003 | 4.767 | 4.828 | 4.795 | 4.813 | 876,632 | +0.05(+0.97%) |
Sep 15, 2003 | 4.769 | 4.800 | 4.760 | 4.767 | 1,843,438 | +0.03(+0.55%) |
Sep 12, 2003 | 4.750 | 4.756 | 4.704 | 4.741 | 1,843,978 | +0.04(+0.79%) |
Sep 11, 2003 | 4.741 | 4.760 | 4.645 | 4.704 | 1,572,916 | -0.05(-0.97%) |
Sep 10, 2003 | 4.778 | 4.791 | 4.706 | 4.750 | 1,207,630 | -0.03(-0.66%) |
Sep 09, 2003 | 4.839 | 4.843 | 4.778 | 4.782 | 912,000 | -0.06(-1.15%) |
Sep 08, 2003 | 4.806 | 4.852 | 4.797 | 4.837 | 1,357,740 | +0.06(+1.32%) |
Sep 05, 2003 | 4.771 | 4.813 | 4.732 | 4.774 | 1,326,152 | +0.01(+0.12%) |
Sep 04, 2003 | 4.723 | 4.795 | 4.704 | 4.769 | 1,626,103 | +0.03(+0.59%) |
Sep 03, 2003 | 4.695 | 4.754 | 4.678 | 4.741 | 1,909,314 | +0.08(+1.79%) |
Sep 02, 2003 | 4.630 | 4.658 | 4.565 | 4.658 | 2,967,104 | +0.03(+0.60%) |
Aug 29, 2003 | 4.560 | 4.635 | 4.554 | 4.630 | 2,314,287 | +0.07(+1.63%) |
Aug 28, 2003 | 4.556 | 4.565 | 4.519 | 4.556 | 1,524,049 | -0.02(-0.36%) |
Aug 27, 2003 | 4.565 | 4.574 | 4.537 | 4.573 | 1,335,332 | +0.02(+0.49%) |
Aug 26, 2003 | 4.598 | 4.608 | 4.532 | 4.550 | 1,267,296 | -0.06(-1.36%) |
Aug 25, 2003 | 4.658 | 4.658 | 4.593 | 4.613 | 747,040 | -0.04(-0.88%) |
Aug 22, 2003 | 4.648 | 4.663 | 4.630 | 4.654 | 1,713,577 | +0.01(+0.32%) |
Aug 21, 2003 | 4.615 | 4.648 | 4.608 | 4.639 | 2,052,945 | +0.03(+0.56%) |
Aug 20, 2003 | 4.628 | 4.628 | 4.584 | 4.613 | 2,527,303 | -0.01(-0.32%) |
Aug 19, 2003 | 4.500 | 4.630 | 4.482 | 4.628 | 6,372,391 | +0.15(+3.44%) |
Aug 18, 2003 | 4.380 | 4.480 | 4.380 | 4.474 | 1,311,033 | +0.08(+1.86%) |
Aug 15, 2003 | 4.365 | 4.406 | 4.365 | 4.393 | 174,408 | +0.03(+0.64%) |
Aug 14, 2003 | 4.334 | 4.404 | 4.328 | 4.365 | 842,884 | +0.02(+0.55%) |
Aug 13, 2003 | 4.328 | 4.352 | 4.321 | 4.341 | 910,650 | +0.02(+0.51%) |
Aug 12, 2003 | 4.297 | 4.330 | 4.293 | 4.319 | 1,010,543 | +0.01(+0.34%) |
Aug 11, 2003 | 4.315 | 4.361 | 4.280 | 4.304 | 624,468 | +0.01(+0.35%) |
Aug 08, 2003 | 4.335 | 4.350 | 4.269 | 4.289 | 801,307 | -0.01(-0.22%) |
Aug 07, 2003 | 4.306 | 4.324 | 4.263 | 4.298 | 840,454 | -0.01(-0.17%) |
Aug 06, 2003 | 4.287 | 4.334 | 4.278 | 4.306 | 1,056,440 | +0.02(+0.43%) |
Aug 05, 2003 | 4.297 | 4.352 | 4.265 | 4.287 | 1,381,229 | +0.02(+0.43%) |
Aug 04, 2003 | 4.343 | 4.343 | 4.261 | 4.269 | 1,185,492 | -0.08(-1.79%) |
Aug 01, 2003 | 4.371 | 4.371 | 4.310 | 4.347 | 1,195,211 | -0.02(-0.55%) |
Jul 31, 2003 | 4.343 | 4.385 | 4.343 | 4.371 | 1,018,103 | +0.04(+0.94%) |
Jul 30, 2003 | 4.315 | 4.361 | 4.298 | 4.330 | 813,186 | +0.02(+0.56%) |
Jul 29, 2003 | 4.332 | 4.361 | 4.293 | 4.306 | 1,095,857 | -0.02(-0.56%) |
Jul 28, 2003 | 4.352 | 4.371 | 4.323 | 4.330 | 1,152,014 | -0.05(-1.10%) |
Jul 25, 2003 | 4.361 | 4.391 | 4.306 | 4.378 | 1,531,339 | -0.00(-0.04%) |
Jul 24, 2003 | 4.315 | 4.398 | 4.315 | 4.380 | 1,769,733 | +0.06(+1.37%) |
Jul 23, 2003 | 4.356 | 4.356 | 4.278 | 4.321 | 1,404,987 | -0.04(-0.93%) |
Jul 22, 2003 | 4.361 | 4.380 | 4.334 | 4.361 | 2,220,334 | +0.04(+0.90%) |
Jul 21, 2003 | 4.352 | 4.352 | 4.278 | 4.323 | 1,322,103 | -0.02(-0.51%) |
Jul 18, 2003 | 4.310 | 4.352 | 4.267 | 4.345 | 1,253,527 | +0.08(+1.82%) |
Jul 17, 2003 | 4.250 | 4.282 | 4.234 | 4.267 | 934,948 | +0.03(+0.61%) |
Jul 16, 2003 | 4.247 | 4.260 | 4.224 | 4.241 | 830,465 | -0.01(-0.13%) |
Jul 15, 2003 | 4.278 | 4.287 | 4.226 | 4.247 | 2,570,231 | -0.04(-0.95%) |
Jul 14, 2003 | 4.224 | 4.298 | 4.224 | 4.287 | 2,050,245 | +0.06(+1.49%) |
Jul 11, 2003 | 4.248 | 4.256 | 4.211 | 4.224 | 851,254 | -0.02(-0.52%) |
Jul 10, 2003 | 4.250 | 4.256 | 4.195 | 4.247 | 969,506 | -0.02(-0.48%) |
Jul 09, 2003 | 4.250 | 4.278 | 4.204 | 4.267 | 1,494,621 | +0.02(+0.44%) |
Jul 08, 2003 | 4.200 | 4.260 | 4.182 | 4.248 | 1,244,888 | +0.06(+1.41%) |
Jul 07, 2003 | 4.185 | 4.243 | 4.185 | 4.189 | 1,494,351 | +0.01(+0.35%) |
Jul 03, 2003 | 4.148 | 4.180 | 4.102 | 4.174 | 541,584 | +0.01(+0.36%) |
Jul 02, 2003 | 4.185 | 4.210 | 4.148 | 4.160 | 1,227,339 | -0.01(-0.31%) |