Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.490 | 4.520 | 4.280 | 4.290 | 926,692 | -0.20(-4.43%) |
Sep 29, 2003 | 4.580 | 4.780 | 4.410 | 4.489 | 1,770,588 | -0.11(-2.41%) |
Sep 26, 2003 | 4.710 | 4.800 | 4.330 | 4.600 | 1,663,300 | -0.11(-2.34%) |
Sep 25, 2003 | 5.000 | 5.060 | 4.650 | 4.710 | 1,450,907 | -0.33(-6.55%) |
Sep 24, 2003 | 5.220 | 5.290 | 5.020 | 5.040 | 1,735,959 | -0.18(-3.45%) |
Sep 23, 2003 | 5.190 | 5.300 | 5.160 | 5.220 | 1,595,196 | +0.10(+1.95%) |
Sep 22, 2003 | 4.920 | 5.290 | 4.900 | 5.120 | 1,907,373 | +0.00(+0.00%) |
Sep 19, 2003 | 5.000 | 5.260 | 4.980 | 5.120 | 1,420,334 | +0.02(+0.39%) |
Sep 18, 2003 | 5.020 | 5.250 | 5.000 | 5.100 | 1,528,151 | -0.04(-0.78%) |
Sep 17, 2003 | 4.830 | 5.140 | 4.650 | 5.140 | 2,447,754 | +0.35(+7.31%) |
Sep 16, 2003 | 4.570 | 4.830 | 4.560 | 4.790 | 1,012,998 | +0.25(+5.51%) |
Sep 15, 2003 | 4.650 | 4.746 | 4.520 | 4.540 | 629,500 | -0.11(-2.37%) |
Sep 12, 2003 | 4.560 | 4.650 | 4.400 | 4.650 | 626,100 | +0.06(+1.31%) |
Sep 11, 2003 | 4.331 | 4.650 | 4.290 | 4.590 | 962,700 | +0.27(+6.25%) |
Sep 10, 2003 | 4.480 | 4.500 | 4.300 | 4.320 | 864,800 | -0.19(-4.21%) |
Sep 09, 2003 | 4.680 | 4.790 | 4.350 | 4.510 | 1,596,000 | -0.20(-4.25%) |
Sep 08, 2003 | 4.670 | 4.800 | 4.510 | 4.710 | 814,700 | +0.06(+1.29%) |
Sep 05, 2003 | 4.820 | 4.840 | 4.640 | 4.650 | 965,700 | -0.23(-4.71%) |
Sep 04, 2003 | 4.880 | 4.980 | 4.800 | 4.880 | 1,214,300 | -0.01(-0.16%) |
Sep 03, 2003 | 4.520 | 4.930 | 4.510 | 4.888 | 3,254,400 | +0.42(+9.35%) |
Sep 02, 2003 | 4.130 | 4.500 | 4.100 | 4.470 | 1,591,400 | +0.31(+7.45%) |
Aug 29, 2003 | 4.150 | 4.230 | 4.150 | 4.160 | 717,000 | +0.04(+0.97%) |
Aug 28, 2003 | 4.130 | 4.246 | 4.050 | 4.120 | 678,400 | +0.03(+0.73%) |
Aug 27, 2003 | 4.000 | 4.130 | 4.000 | 4.090 | 527,400 | -0.01(-0.24%) |
Aug 26, 2003 | 3.940 | 4.100 | 3.820 | 4.100 | 509,000 | +0.16(+4.06%) |
Aug 25, 2003 | 4.000 | 4.030 | 3.800 | 3.940 | 862,200 | -0.07(-1.77%) |
Aug 22, 2003 | 4.290 | 4.400 | 3.952 | 4.011 | 1,643,000 | -0.23(-5.40%) |
Aug 21, 2003 | 4.020 | 4.240 | 4.020 | 4.240 | 1,886,600 | +0.17(+4.18%) |
Aug 20, 2003 | 4.010 | 4.100 | 3.960 | 4.070 | 664,200 | +0.01(+0.25%) |
Aug 19, 2003 | 4.010 | 4.062 | 3.870 | 4.060 | 1,168,300 | +0.11(+2.78%) |
Aug 18, 2003 | 4.060 | 4.110 | 3.850 | 3.950 | 1,264,600 | -0.04(-1.00%) |
Aug 15, 2003 | 4.120 | 4.160 | 3.920 | 3.990 | 785,900 | -0.14(-3.39%) |
Aug 14, 2003 | 4.070 | 4.180 | 4.030 | 4.130 | 1,116,200 | +0.13(+3.25%) |
Aug 13, 2003 | 3.900 | 4.070 | 3.870 | 4.000 | 1,117,300 | +0.09(+2.30%) |
Aug 12, 2003 | 3.980 | 4.000 | 3.760 | 3.910 | 685,800 | +0.01(+0.26%) |
Aug 11, 2003 | 3.880 | 3.940 | 3.710 | 3.900 | 1,067,800 | +0.20(+5.41%) |
Aug 08, 2003 | 3.800 | 3.990 | 3.580 | 3.700 | 2,312,800 | -0.05(-1.33%) |
Aug 07, 2003 | 3.350 | 3.940 | 3.300 | 3.750 | 4,939,600 | +0.50(+15.38%) |
Aug 06, 2003 | 3.460 | 3.610 | 3.220 | 3.250 | 3,804,600 | -0.16(-4.69%) |
Aug 05, 2003 | 3.750 | 3.790 | 3.350 | 3.410 | 5,512,700 | -0.47(-12.11%) |
Aug 04, 2003 | 3.980 | 4.040 | 3.850 | 3.880 | 2,430,800 | -0.05(-1.27%) |
Aug 01, 2003 | 4.530 | 4.570 | 3.810 | 3.930 | 7,788,000 | -0.65(-14.19%) |
Jul 31, 2003 | 5.150 | 5.240 | 4.550 | 4.580 | 2,637,800 | -0.52(-10.20%) |
Jul 30, 2003 | 5.250 | 5.250 | 4.990 | 5.100 | 1,192,600 | -0.03(-0.58%) |
Jul 29, 2003 | 5.230 | 5.300 | 5.010 | 5.130 | 924,800 | -0.11(-2.06%) |
Jul 28, 2003 | 4.960 | 5.280 | 4.960 | 5.238 | 887,800 | +0.25(+4.97%) |
Jul 25, 2003 | 4.960 | 5.060 | 4.780 | 4.990 | 670,600 | +0.04(+0.81%) |
Jul 24, 2003 | 4.740 | 5.000 | 4.730 | 4.950 | 1,162,400 | +0.23(+4.87%) |
Jul 23, 2003 | 4.890 | 4.909 | 4.660 | 4.720 | 1,595,500 | -0.23(-4.63%) |
Jul 22, 2003 | 4.990 | 5.110 | 4.880 | 4.949 | 943,000 | +0.03(+0.59%) |
Jul 21, 2003 | 5.090 | 5.150 | 4.859 | 4.920 | 1,230,600 | -0.24(-4.65%) |
Jul 18, 2003 | 5.010 | 5.330 | 5.010 | 5.160 | 804,200 | +0.11(+2.18%) |
Jul 17, 2003 | 5.180 | 5.200 | 4.980 | 5.050 | 1,839,600 | -0.39(-7.17%) |
Jul 16, 2003 | 5.720 | 5.740 | 5.340 | 5.440 | 1,237,900 | -0.15(-2.68%) |
Jul 15, 2003 | 5.750 | 5.900 | 5.510 | 5.590 | 1,679,900 | -0.05(-0.89%) |
Jul 14, 2003 | 5.460 | 5.650 | 5.370 | 5.640 | 2,883,500 | +0.37(+7.02%) |
Jul 11, 2003 | 5.250 | 5.290 | 5.160 | 5.270 | 964,600 | -0.01(-0.19%) |
Jul 10, 2003 | 5.100 | 5.450 | 5.080 | 5.280 | 2,154,000 | -0.02(-0.38%) |
Jul 09, 2003 | 5.220 | 5.370 | 5.100 | 5.300 | 2,522,300 | +0.01(+0.19%) |
Jul 08, 2003 | 5.160 | 5.300 | 4.950 | 5.290 | 1,903,600 | +0.24(+4.75%) |
Jul 07, 2003 | 4.860 | 5.150 | 4.850 | 5.050 | 1,892,600 | +0.34(+7.22%) |
Jul 03, 2003 | 4.590 | 4.820 | 4.590 | 4.710 | 1,432,100 | -0.08(-1.67%) |
Jul 02, 2003 | 4.730 | 4.900 | 4.600 | 4.790 | 2,434,457 | +0.32(+7.16%) |