Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.504 | 4.517 | 4.482 | 4.510 | 674,681 | +0.01(+0.28%) |
Sep 29, 2003 | 4.472 | 4.501 | 4.472 | 4.498 | 427,986 | +0.02(+0.35%) |
Sep 26, 2003 | 4.495 | 4.504 | 4.466 | 4.482 | 472,753 | +0.01(+0.28%) |
Sep 25, 2003 | 4.491 | 4.495 | 4.469 | 4.469 | 642,296 | -0.02(-0.49%) |
Sep 24, 2003 | 4.523 | 4.532 | 4.507 | 4.491 | 1,108,065 | -0.01(-0.28%) |
Sep 23, 2003 | 4.504 | 4.517 | 4.469 | 4.504 | 665,156 | +0.00(+0.00%) |
Sep 22, 2003 | 4.561 | 4.561 | 4.488 | 4.504 | 633,406 | -0.04(-0.83%) |
Sep 19, 2003 | 4.564 | 4.564 | 4.523 | 4.542 | 496,248 | +0.00(+0.00%) |
Sep 18, 2003 | 4.532 | 4.558 | 4.520 | 4.542 | 472,435 | +0.02(+0.49%) |
Sep 17, 2003 | 4.523 | 4.545 | 4.510 | 4.520 | 519,107 | +0.00(+0.07%) |
Sep 16, 2003 | 4.558 | 4.567 | 4.498 | 4.517 | 648,964 | -0.02(-0.42%) |
Sep 15, 2003 | 4.554 | 4.567 | 4.523 | 4.535 | 407,348 | -0.01(-0.14%) |
Sep 12, 2003 | 4.551 | 4.567 | 4.504 | 4.542 | 480,373 | +0.04(+0.84%) |
Sep 11, 2003 | 4.548 | 4.548 | 4.488 | 4.504 | 611,181 | -0.05(-1.11%) |
Sep 10, 2003 | 4.539 | 4.567 | 4.523 | 4.554 | 488,945 | +0.00(+0.07%) |
Sep 09, 2003 | 4.523 | 4.558 | 4.510 | 4.551 | 489,898 | +0.03(+0.56%) |
Sep 08, 2003 | 4.551 | 4.558 | 4.507 | 4.526 | 491,803 | -0.02(-0.42%) |
Sep 05, 2003 | 4.548 | 4.548 | 4.507 | 4.545 | 353,691 | +0.02(+0.49%) |
Sep 04, 2003 | 4.513 | 4.529 | 4.488 | 4.523 | 420,366 | +0.03(+0.70%) |
Sep 03, 2003 | 4.513 | 4.551 | 4.491 | 4.491 | 514,980 | -0.01(-0.28%) |
Sep 02, 2003 | 4.520 | 4.520 | 4.488 | 4.504 | 475,610 | +0.02(+0.35%) |
Aug 29, 2003 | 4.435 | 4.495 | 4.435 | 4.488 | 417,191 | +0.07(+1.64%) |
Aug 28, 2003 | 4.391 | 4.432 | 4.378 | 4.416 | 358,771 | +0.03(+0.57%) |
Aug 27, 2003 | 4.372 | 4.391 | 4.340 | 4.391 | 512,757 | +0.05(+1.16%) |
Aug 26, 2003 | 4.372 | 4.397 | 4.337 | 4.340 | 838,827 | -0.04(-0.86%) |
Aug 25, 2003 | 4.409 | 4.435 | 4.369 | 4.378 | 633,724 | -0.03(-0.79%) |
Aug 22, 2003 | 4.384 | 4.450 | 4.381 | 4.413 | 523,235 | +0.03(+0.57%) |
Aug 21, 2003 | 4.406 | 4.409 | 4.369 | 4.387 | 534,030 | -0.02(-0.43%) |
Aug 20, 2003 | 4.406 | 4.406 | 4.378 | 4.406 | 521,965 | +0.00(+0.07%) |
Aug 19, 2003 | 4.362 | 4.403 | 4.350 | 4.403 | 667,696 | +0.03(+0.79%) |
Aug 18, 2003 | 4.444 | 4.472 | 4.334 | 4.369 | 484,500 | -0.07(-1.63%) |
Aug 15, 2003 | 4.394 | 4.457 | 4.378 | 4.441 | 299,717 | +0.03(+0.71%) |
Aug 14, 2003 | 4.460 | 4.479 | 4.375 | 4.409 | 543,872 | -0.05(-1.20%) |
Aug 13, 2003 | 4.513 | 4.561 | 4.450 | 4.463 | 591,814 | -0.12(-2.54%) |
Aug 12, 2003 | 4.535 | 4.595 | 4.535 | 4.580 | 412,428 | -0.02(-0.34%) |
Aug 11, 2003 | 4.646 | 4.646 | 4.523 | 4.595 | 402,903 | -0.05(-1.08%) |
Aug 08, 2003 | 4.598 | 4.646 | 4.576 | 4.646 | 434,971 | +0.07(+1.58%) |
Aug 07, 2003 | 4.501 | 4.589 | 4.444 | 4.573 | 447,670 | +0.09(+1.89%) |
Aug 06, 2003 | 4.457 | 4.495 | 4.378 | 4.488 | 621,024 | +0.05(+1.06%) |
Aug 05, 2003 | 4.284 | 4.441 | 4.284 | 4.441 | 825,810 | +0.14(+3.30%) |
Aug 04, 2003 | 4.504 | 4.517 | 4.284 | 4.299 | 1,713,532 | -0.26(-5.67%) |
Aug 01, 2003 | 4.661 | 4.661 | 4.441 | 4.558 | 628,009 | -0.03(-0.69%) |
Jul 31, 2003 | 4.661 | 4.661 | 4.513 | 4.589 | 510,852 | -0.04(-0.88%) |
Jul 30, 2003 | 4.624 | 4.658 | 4.545 | 4.630 | 568,002 | +0.04(+0.82%) |
Jul 29, 2003 | 4.583 | 4.614 | 4.416 | 4.592 | 1,448,739 | -0.02(-0.48%) |
Jul 28, 2003 | 4.712 | 4.724 | 4.535 | 4.614 | 1,169,024 | -0.12(-2.59%) |
Jul 25, 2003 | 4.724 | 4.747 | 4.715 | 4.737 | 449,893 | +0.01(+0.27%) |
Jul 24, 2003 | 4.702 | 4.724 | 4.702 | 4.724 | 700,398 | +0.02(+0.33%) |
Jul 23, 2003 | 4.721 | 4.724 | 4.709 | 4.709 | 555,937 | -0.01(-0.13%) |
Jul 22, 2003 | 4.772 | 4.772 | 4.677 | 4.715 | 630,231 | -0.04(-0.86%) |
Jul 21, 2003 | 4.787 | 4.787 | 4.724 | 4.756 | 866,767 | +0.02(+0.40%) |
Jul 18, 2003 | 4.740 | 4.784 | 4.718 | 4.737 | 818,190 | +0.01(+0.27%) |
Jul 17, 2003 | 4.706 | 4.724 | 4.677 | 4.724 | 605,784 | +0.06(+1.21%) |
Jul 16, 2003 | 4.803 | 4.813 | 4.583 | 4.668 | 1,379,525 | -0.09(-1.85%) |
Jul 15, 2003 | 4.850 | 4.850 | 4.756 | 4.756 | 721,035 | -0.05(-0.98%) |
Jul 14, 2003 | 4.863 | 4.863 | 4.787 | 4.803 | 654,679 | -0.05(-0.97%) |
Jul 11, 2003 | 4.828 | 4.863 | 4.828 | 4.850 | 629,914 | -0.02(-0.39%) |
Jul 10, 2003 | 4.882 | 4.882 | 4.866 | 4.869 | 554,349 | -0.01(-0.26%) |
Jul 09, 2003 | 4.879 | 4.882 | 4.863 | 4.882 | 694,366 | +0.00(+0.06%) |
Jul 08, 2003 | 4.879 | 4.882 | 4.866 | 4.879 | 788,980 | +0.00(+0.06%) |
Jul 07, 2003 | 4.879 | 4.882 | 4.866 | 4.876 | 697,858 | -0.00(-0.06%) |
Jul 03, 2003 | 4.882 | 4.882 | 4.863 | 4.879 | 287,334 | -0.00(-0.06%) |
Jul 02, 2003 | 4.876 | 4.882 | 4.860 | 4.882 | 657,219 | +0.01(+0.13%) |
Jul 01, 2003 | 4.876 | 4.876 | 4.844 | 4.876 | 708,018 | +0.01(+0.13%) |
Jun 30, 2003 | 4.863 | 4.876 | 4.822 | 4.869 | 509,265 | +0.02(+0.39%) |
Jun 27, 2003 | 4.841 | 4.872 | 4.835 | 4.850 | 437,193 | +0.01(+0.20%) |
Jun 26, 2003 | 4.822 | 4.844 | 4.791 | 4.841 | 633,406 | +0.05(+0.99%) |
Jun 25, 2003 | 4.756 | 4.803 | 4.756 | 4.794 | 844,859 | +0.03(+0.59%) |
Jun 24, 2003 | 4.816 | 4.825 | 4.762 | 4.765 | 637,534 | -0.02(-0.46%) |
Jun 23, 2003 | 4.803 | 4.841 | 4.762 | 4.787 | 886,451 | -0.05(-1.11%) |
Jun 20, 2003 | 4.841 | 4.841 | 4.794 | 4.841 | 480,690 | +0.00(+0.00%) |
Jun 19, 2003 | 4.803 | 4.841 | 4.778 | 4.841 | 564,192 | +0.01(+0.13%) |
Jun 18, 2003 | 4.869 | 4.869 | 4.797 | 4.835 | 741,673 | -0.03(-0.65%) |
Jun 17, 2003 | 4.879 | 4.882 | 4.850 | 4.866 | 1,000,433 | -0.01(-0.19%) |
Jun 16, 2003 | 4.876 | 4.879 | 4.841 | 4.876 | 842,002 | +0.01(+0.19%) |
Jun 13, 2003 | 4.879 | 4.885 | 4.854 | 4.866 | 820,730 | -0.00(-0.06%) |
Jun 12, 2003 | 4.857 | 4.872 | 4.816 | 4.869 | 887,404 | +0.02(+0.32%) |
Jun 11, 2003 | 4.816 | 4.857 | 4.813 | 4.854 | 675,316 | -0.01(-0.13%) |
Jun 10, 2003 | 4.835 | 4.866 | 4.835 | 4.860 | 530,855 | +0.01(+0.19%) |
Jun 09, 2003 | 4.866 | 4.879 | 4.835 | 4.850 | 537,205 | -0.01(-0.19%) |
Jun 06, 2003 | 4.850 | 4.866 | 4.828 | 4.860 | 619,754 | +0.01(+0.13%) |
Jun 05, 2003 | 4.860 | 4.866 | 4.832 | 4.854 | 628,326 | +0.01(+0.13%) |
Jun 04, 2003 | 4.850 | 4.860 | 4.806 | 4.847 | 812,157 | +0.01(+0.13%) |
Jun 03, 2003 | 4.806 | 4.847 | 4.803 | 4.841 | 657,536 | +0.03(+0.59%) |
Jun 02, 2003 | 4.825 | 4.841 | 4.797 | 4.813 | 770,883 | -0.01(-0.26%) |
May 30, 2003 | 4.816 | 4.825 | 4.797 | 4.825 | 740,085 | +0.02(+0.46%) |
May 29, 2003 | 4.816 | 4.825 | 4.791 | 4.803 | 721,988 | +0.01(+0.20%) |
May 28, 2003 | 4.797 | 4.816 | 4.781 | 4.794 | 601,657 | -0.01(-0.13%) |
May 27, 2003 | 4.841 | 4.850 | 4.794 | 4.800 | 988,368 | -0.03(-0.72%) |
May 23, 2003 | 4.781 | 4.850 | 4.762 | 4.835 | 1,396,352 | +0.06(+1.32%) |
May 22, 2003 | 4.787 | 4.794 | 4.765 | 4.772 | 693,096 | -0.01(-0.13%) |
May 21, 2003 | 4.791 | 4.797 | 4.772 | 4.778 | 753,103 | -0.01(-0.20%) |
May 20, 2003 | 4.778 | 4.787 | 4.762 | 4.787 | 600,069 | +0.01(+0.20%) |
May 19, 2003 | 4.787 | 4.787 | 4.756 | 4.778 | 666,743 | +0.02(+0.40%) |
May 16, 2003 | 4.778 | 4.781 | 4.753 | 4.759 | 724,210 | -0.01(-0.26%) |
May 15, 2003 | 4.784 | 4.787 | 4.753 | 4.772 | 663,251 | -0.01(-0.26%) |
May 14, 2003 | 4.803 | 4.813 | 4.769 | 4.784 | 847,082 | -0.03(-0.72%) |
May 13, 2003 | 4.835 | 4.835 | 4.800 | 4.819 | 899,151 | -0.02(-0.33%) |
May 12, 2003 | 4.825 | 4.835 | 4.781 | 4.835 | 1,031,865 | +0.02(+0.33%) |
May 09, 2003 | 4.787 | 4.819 | 4.765 | 4.819 | 689,603 | +0.05(+0.99%) |
May 08, 2003 | 4.781 | 4.797 | 4.756 | 4.772 | 604,514 | -0.01(-0.20%) |
May 07, 2003 | 4.797 | 4.800 | 4.772 | 4.781 | 511,487 | -0.01(-0.13%) |
May 06, 2003 | 4.787 | 4.803 | 4.762 | 4.787 | 549,587 | +0.00(+0.00%) |
May 05, 2003 | 4.772 | 4.803 | 4.743 | 4.787 | 710,558 | +0.02(+0.33%) |
May 02, 2003 | 4.756 | 4.794 | 4.750 | 4.772 | 620,071 | +0.02(+0.33%) |
May 01, 2003 | 4.772 | 4.787 | 4.743 | 4.756 | 637,216 | -0.01(-0.13%) |
Apr 30, 2003 | 4.731 | 4.769 | 4.724 | 4.762 | 1,363,650 | -0.01(-0.20%) |
Apr 29, 2003 | 4.756 | 4.772 | 4.734 | 4.772 | 514,027 | +0.03(+0.60%) |
Apr 28, 2003 | 4.781 | 4.784 | 4.728 | 4.743 | 729,925 | -0.03(-0.53%) |
Apr 25, 2003 | 4.756 | 4.778 | 4.728 | 4.769 | 612,451 | +0.03(+0.66%) |
Apr 24, 2003 | 4.740 | 4.762 | 4.728 | 4.737 | 700,716 | -0.00(-0.07%) |
Apr 23, 2003 | 4.740 | 4.756 | 4.724 | 4.740 | 719,765 | +0.00(+0.00%) |
Apr 22, 2003 | 4.740 | 4.765 | 4.724 | 4.740 | 1,172,199 | +0.00(+0.07%) |
Apr 21, 2003 | 4.832 | 4.850 | 4.734 | 4.737 | 1,420,482 | -0.11(-2.34%) |
Apr 17, 2003 | 4.835 | 4.857 | 4.825 | 4.850 | 555,937 | +0.00(+0.00%) |
Apr 16, 2003 | 4.835 | 4.850 | 4.803 | 4.850 | 656,901 | +0.02(+0.33%) |
Apr 15, 2003 | 4.787 | 4.838 | 4.787 | 4.835 | 663,569 | +0.03(+0.66%) |
Apr 14, 2003 | 4.819 | 4.819 | 4.787 | 4.803 | 401,633 | -0.01(-0.20%) |
Apr 11, 2003 | 4.803 | 4.819 | 4.781 | 4.813 | 449,575 | +0.03(+0.53%) |
Apr 10, 2003 | 4.797 | 4.803 | 4.762 | 4.787 | 477,515 | -0.01(-0.20%) |
Apr 09, 2003 | 4.781 | 4.797 | 4.756 | 4.797 | 466,085 | +0.00(+0.00%) |
Apr 08, 2003 | 4.756 | 4.800 | 4.747 | 4.797 | 484,500 | +0.04(+0.86%) |
Apr 07, 2003 | 4.769 | 4.772 | 4.724 | 4.756 | 691,191 | +0.00(+0.07%) |
Apr 04, 2003 | 4.772 | 4.772 | 4.743 | 4.753 | 459,418 | -0.02(-0.40%) |
Apr 03, 2003 | 4.762 | 4.772 | 4.740 | 4.772 | 480,055 | +0.01(+0.20%) |
Apr 02, 2003 | 4.747 | 4.762 | 4.728 | 4.762 | 481,643 | +0.03(+0.73%) |
Apr 01, 2003 | 4.750 | 4.756 | 4.728 | 4.728 | 528,315 | -0.02(-0.46%) |
Mar 31, 2003 | 4.756 | 4.756 | 4.724 | 4.750 | 352,421 | +0.02(+0.33%) |
Mar 28, 2003 | 4.728 | 4.740 | 4.724 | 4.734 | 685,476 | +0.01(+0.20%) |