Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.958 | 5.027 | 4.909 | 5.000 | 2,014,441 | -0.00(-0.08%) |
Sep 29, 2003 | 4.895 | 5.004 | 4.851 | 5.004 | 934,918 | +0.12(+2.40%) |
Sep 26, 2003 | 4.941 | 4.941 | 4.876 | 4.886 | 1,275,669 | -0.06(-1.19%) |
Sep 25, 2003 | 4.962 | 5.000 | 4.935 | 4.945 | 732,567 | -0.03(-0.55%) |
Sep 24, 2003 | 4.993 | 5.018 | 4.972 | 4.972 | 908,192 | -0.04(-0.84%) |
Sep 23, 2003 | 4.995 | 5.012 | 4.966 | 5.014 | 959,734 | +0.01(+0.17%) |
Sep 22, 2003 | 4.987 | 5.006 | 4.960 | 5.006 | 1,501,405 | +0.00(+0.04%) |
Sep 19, 2003 | 4.945 | 4.995 | 4.945 | 5.004 | 660,981 | +0.04(+0.72%) |
Sep 18, 2003 | 4.897 | 4.966 | 4.897 | 4.968 | 711,568 | +0.04(+0.89%) |
Sep 17, 2003 | 4.918 | 4.926 | 4.903 | 4.924 | 518,285 | +0.00(+0.00%) |
Sep 16, 2003 | 4.891 | 4.924 | 4.872 | 4.924 | 597,507 | +0.05(+1.03%) |
Sep 15, 2003 | 4.893 | 4.903 | 4.872 | 4.874 | 665,276 | +0.00(+0.00%) |
Sep 12, 2003 | 4.861 | 4.901 | 4.813 | 4.874 | 1,034,662 | +0.00(+0.04%) |
Sep 11, 2003 | 4.809 | 4.872 | 4.807 | 4.872 | 1,454,635 | +0.06(+1.31%) |
Sep 10, 2003 | 4.924 | 4.924 | 4.807 | 4.809 | 1,018,435 | -0.13(-2.63%) |
Sep 09, 2003 | 4.962 | 4.962 | 4.922 | 4.939 | 432,381 | -0.03(-0.63%) |
Sep 08, 2003 | 4.945 | 4.987 | 4.926 | 4.970 | 876,217 | +0.05(+0.94%) |
Sep 05, 2003 | 4.956 | 4.983 | 4.922 | 4.924 | 598,462 | -0.04(-0.76%) |
Sep 04, 2003 | 5.016 | 5.016 | 4.953 | 4.962 | 1,553,902 | -0.06(-1.21%) |
Sep 03, 2003 | 4.903 | 5.023 | 4.884 | 5.023 | 1,011,277 | +0.12(+2.39%) |
Sep 02, 2003 | 4.805 | 4.905 | 4.775 | 4.905 | 835,174 | +0.10(+2.00%) |
Aug 29, 2003 | 4.794 | 4.840 | 4.794 | 4.809 | 380,839 | -0.01(-0.30%) |
Aug 28, 2003 | 4.851 | 4.861 | 4.784 | 4.824 | 537,375 | -0.01(-0.30%) |
Aug 27, 2003 | 4.777 | 4.840 | 4.754 | 4.838 | 504,922 | +0.06(+1.27%) |
Aug 26, 2003 | 4.729 | 4.777 | 4.671 | 4.777 | 686,274 | +0.05(+1.11%) |
Aug 25, 2003 | 4.736 | 4.736 | 4.648 | 4.725 | 627,574 | +0.00(+0.00%) |
Aug 22, 2003 | 4.777 | 4.809 | 4.698 | 4.725 | 1,018,435 | -0.10(-2.08%) |
Aug 21, 2003 | 4.798 | 4.834 | 4.788 | 4.826 | 556,464 | +0.01(+0.22%) |
Aug 20, 2003 | 4.784 | 4.817 | 4.763 | 4.815 | 730,658 | +0.01(+0.13%) |
Aug 19, 2003 | 4.746 | 4.811 | 4.744 | 4.809 | 619,938 | +0.05(+1.01%) |
Aug 18, 2003 | 4.736 | 4.775 | 4.715 | 4.761 | 493,468 | +0.03(+0.53%) |
Aug 15, 2003 | 4.767 | 4.767 | 4.712 | 4.736 | 471,992 | -0.01(-0.31%) |
Aug 14, 2003 | 4.666 | 4.752 | 4.662 | 4.750 | 1,167,335 | +0.07(+1.43%) |
Aug 13, 2003 | 4.719 | 4.725 | 4.635 | 4.683 | 1,666,531 | -0.04(-0.75%) |
Aug 12, 2003 | 4.696 | 4.733 | 4.673 | 4.719 | 1,281,396 | +0.02(+0.49%) |
Aug 11, 2003 | 4.679 | 4.715 | 4.673 | 4.696 | 647,141 | -0.01(-0.22%) |
Aug 08, 2003 | 4.731 | 4.731 | 4.694 | 4.706 | 480,583 | +0.01(+0.22%) |
Aug 07, 2003 | 4.662 | 4.729 | 4.641 | 4.696 | 1,784,410 | +0.01(+0.13%) |
Aug 06, 2003 | 4.702 | 4.717 | 4.648 | 4.689 | 2,058,347 | -0.12(-2.48%) |
Aug 05, 2003 | 4.809 | 4.821 | 4.777 | 4.809 | 1,501,405 | +0.01(+0.17%) |
Aug 04, 2003 | 4.819 | 4.830 | 4.759 | 4.800 | 1,168,767 | -0.01(-0.13%) |
Aug 01, 2003 | 4.861 | 4.863 | 4.769 | 4.807 | 641,891 | -0.04(-0.86%) |
Jul 31, 2003 | 4.817 | 4.893 | 4.748 | 4.849 | 1,373,981 | +0.02(+0.39%) |
Jul 30, 2003 | 4.819 | 4.857 | 4.815 | 4.830 | 922,987 | +0.01(+0.22%) |
Jul 29, 2003 | 4.809 | 4.834 | 4.767 | 4.819 | 1,310,508 | +0.03(+0.66%) |
Jul 28, 2003 | 4.830 | 4.840 | 4.784 | 4.788 | 840,901 | -0.03(-0.61%) |
Jul 25, 2003 | 4.813 | 4.861 | 4.798 | 4.817 | 741,635 | +0.02(+0.48%) |
Jul 24, 2003 | 4.777 | 4.819 | 4.765 | 4.794 | 523,535 | +0.04(+0.93%) |
Jul 23, 2003 | 4.746 | 4.773 | 4.723 | 4.750 | 597,985 | +0.01(+0.31%) |
Jul 22, 2003 | 4.721 | 4.763 | 4.719 | 4.736 | 615,643 | +0.02(+0.49%) |
Jul 21, 2003 | 4.738 | 4.754 | 4.692 | 4.712 | 643,323 | -0.02(-0.44%) |
Jul 18, 2003 | 4.694 | 4.773 | 4.694 | 4.733 | 598,939 | +0.06(+1.26%) |
Jul 17, 2003 | 4.798 | 4.798 | 4.643 | 4.675 | 1,677,507 | -0.13(-2.75%) |
Jul 16, 2003 | 4.798 | 4.819 | 4.788 | 4.807 | 832,311 | +0.01(+0.17%) |
Jul 15, 2003 | 4.805 | 4.836 | 4.794 | 4.798 | 771,701 | -0.01(-0.22%) |
Jul 14, 2003 | 4.798 | 4.832 | 4.794 | 4.809 | 703,932 | +0.00(+0.00%) |
Jul 11, 2003 | 4.719 | 4.811 | 4.719 | 4.809 | 1,007,936 | +0.07(+1.55%) |
Jul 10, 2003 | 4.809 | 4.811 | 4.704 | 4.736 | 1,251,330 | -0.09(-1.95%) |
Jul 09, 2003 | 4.792 | 4.830 | 4.771 | 4.830 | 1,035,139 | +0.01(+0.22%) |
Jul 08, 2003 | 4.832 | 4.836 | 4.769 | 4.819 | 660,503 | -0.00(-0.04%) |
Jul 07, 2003 | 4.777 | 4.824 | 4.767 | 4.821 | 1,241,308 | +0.06(+1.28%) |
Jul 03, 2003 | 4.725 | 4.771 | 4.708 | 4.761 | 633,300 | +0.03(+0.53%) |
Jul 02, 2003 | 4.683 | 4.769 | 4.671 | 4.736 | 1,666,054 | +0.05(+1.12%) |