Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.358 | 4.406 | 4.310 | 4.310 | 827,310 | -0.03(-0.69%) |
Sep 29, 2003 | 4.400 | 4.462 | 4.340 | 4.340 | 1,113,800 | -0.01(-0.28%) |
Sep 26, 2003 | 4.454 | 4.461 | 4.352 | 4.352 | 984,754 | -0.08(-1.89%) |
Sep 25, 2003 | 4.483 | 4.483 | 4.436 | 4.436 | 1,875,126 | -0.04(-0.80%) |
Sep 24, 2003 | 4.534 | 4.546 | 4.472 | 4.472 | 1,295,466 | -0.06(-1.32%) |
Sep 23, 2003 | 4.589 | 4.639 | 4.532 | 4.532 | 941,321 | -0.06(-1.25%) |
Sep 22, 2003 | 4.562 | 4.623 | 4.550 | 4.589 | 594,277 | +0.03(+0.66%) |
Sep 19, 2003 | 4.556 | 4.650 | 4.556 | 4.559 | 632,281 | +0.00(+0.03%) |
Sep 18, 2003 | 4.663 | 4.675 | 4.550 | 4.558 | 1,720,188 | -0.11(-2.26%) |
Sep 17, 2003 | 4.547 | 4.735 | 4.547 | 4.663 | 1,509,706 | +0.10(+2.12%) |
Sep 16, 2003 | 4.502 | 4.566 | 4.475 | 4.566 | 803,506 | +0.06(+1.27%) |
Sep 15, 2003 | 4.490 | 4.515 | 4.474 | 4.509 | 389,224 | +0.01(+0.24%) |
Sep 12, 2003 | 4.478 | 4.506 | 4.448 | 4.498 | 894,548 | +0.00(+0.05%) |
Sep 11, 2003 | 4.508 | 4.508 | 4.448 | 4.496 | 1,386,925 | +0.00(+0.08%) |
Sep 10, 2003 | 4.514 | 4.515 | 4.490 | 4.492 | 1,070,367 | -0.02(-0.48%) |
Sep 09, 2003 | 4.502 | 4.544 | 4.490 | 4.514 | 849,444 | +0.01(+0.32%) |
Sep 08, 2003 | 4.490 | 4.538 | 4.479 | 4.499 | 919,187 | -0.02(-0.45%) |
Sep 05, 2003 | 4.504 | 4.526 | 4.465 | 4.520 | 488,618 | +0.02(+0.35%) |
Sep 04, 2003 | 4.579 | 4.582 | 4.484 | 4.504 | 376,695 | -0.08(-1.65%) |
Sep 03, 2003 | 4.556 | 4.601 | 4.550 | 4.579 | 316,975 | +0.01(+0.26%) |
Sep 02, 2003 | 4.534 | 4.579 | 4.503 | 4.568 | 506,576 | +0.05(+1.06%) |
Aug 29, 2003 | 4.460 | 4.521 | 4.435 | 4.520 | 273,542 | +0.06(+1.40%) |
Aug 28, 2003 | 4.406 | 4.459 | 4.388 | 4.457 | 265,608 | +0.06(+1.36%) |
Aug 27, 2003 | 4.406 | 4.417 | 4.372 | 4.398 | 136,145 | +0.00(+0.00%) |
Aug 26, 2003 | 4.430 | 4.432 | 4.334 | 4.398 | 306,952 | -0.04(-0.97%) |
Aug 25, 2003 | 4.468 | 4.468 | 4.415 | 4.441 | 139,903 | -0.02(-0.54%) |
Aug 22, 2003 | 4.544 | 4.556 | 4.461 | 4.465 | 314,052 | -0.06(-1.35%) |
Aug 21, 2003 | 4.574 | 4.601 | 4.518 | 4.526 | 338,274 | -0.04(-0.79%) |
Aug 20, 2003 | 4.514 | 4.574 | 4.462 | 4.562 | 443,097 | +0.03(+0.69%) |
Aug 19, 2003 | 4.496 | 4.568 | 4.478 | 4.530 | 468,155 | +0.05(+1.04%) |
Aug 18, 2003 | 4.426 | 4.512 | 4.423 | 4.484 | 446,021 | +0.08(+1.71%) |
Aug 15, 2003 | 4.457 | 4.460 | 4.388 | 4.408 | 622,258 | -0.03(-0.57%) |
Aug 14, 2003 | 4.384 | 4.448 | 4.384 | 4.433 | 609,729 | +0.06(+1.34%) |
Aug 13, 2003 | 4.328 | 4.407 | 4.328 | 4.375 | 1,416,994 | +0.07(+1.61%) |
Aug 12, 2003 | 4.184 | 4.350 | 4.184 | 4.305 | 2,093,961 | +0.25(+6.23%) |
Aug 11, 2003 | 4.071 | 4.085 | 4.053 | 4.053 | 212,152 | -0.03(-0.67%) |
Aug 08, 2003 | 4.065 | 4.097 | 4.059 | 4.080 | 221,757 | +0.03(+0.80%) |
Aug 07, 2003 | 4.077 | 4.077 | 4.031 | 4.048 | 160,367 | -0.02(-0.47%) |
Aug 06, 2003 | 4.101 | 4.117 | 4.067 | 4.067 | 190,436 | -0.04(-0.93%) |
Aug 05, 2003 | 4.113 | 4.148 | 4.095 | 4.105 | 496,135 | +0.01(+0.20%) |
Aug 04, 2003 | 4.132 | 4.135 | 4.091 | 4.097 | 360,826 | -0.03(-0.84%) |
Aug 01, 2003 | 4.205 | 4.205 | 4.132 | 4.132 | 290,665 | -0.08(-1.99%) |
Jul 31, 2003 | 4.244 | 4.245 | 4.178 | 4.216 | 273,125 | -0.02(-0.54%) |
Jul 30, 2003 | 4.188 | 4.247 | 4.160 | 4.238 | 410,940 | +0.06(+1.35%) |
Jul 29, 2003 | 4.200 | 4.232 | 4.163 | 4.182 | 294,006 | -0.03(-0.63%) |
Jul 28, 2003 | 4.220 | 4.231 | 4.174 | 4.208 | 256,420 | +0.00(+0.00%) |
Jul 25, 2003 | 4.146 | 4.238 | 4.131 | 4.208 | 332,010 | +0.08(+1.88%) |
Jul 24, 2003 | 4.210 | 4.219 | 4.131 | 4.131 | 287,324 | -0.07(-1.57%) |
Jul 23, 2003 | 4.200 | 4.210 | 4.153 | 4.196 | 309,458 | +0.01(+0.34%) |
Jul 22, 2003 | 4.193 | 4.208 | 4.097 | 4.182 | 465,649 | -0.01(-0.23%) |
Jul 21, 2003 | 4.219 | 4.219 | 4.139 | 4.192 | 414,699 | -0.02(-0.51%) |
Jul 18, 2003 | 4.275 | 4.328 | 4.184 | 4.213 | 1,111,712 | +0.06(+1.38%) |
Jul 17, 2003 | 4.256 | 4.256 | 4.114 | 4.156 | 570,890 | -0.11(-2.47%) |
Jul 16, 2003 | 4.342 | 4.342 | 4.214 | 4.261 | 1,087,072 | -0.08(-1.82%) |
Jul 15, 2003 | 4.394 | 4.395 | 4.291 | 4.340 | 753,809 | -0.07(-1.57%) |
Jul 14, 2003 | 4.469 | 4.491 | 4.374 | 4.409 | 676,131 | -0.05(-1.07%) |
Jul 11, 2003 | 4.406 | 4.505 | 4.406 | 4.457 | 427,228 | +0.06(+1.36%) |
Jul 10, 2003 | 4.472 | 4.472 | 4.388 | 4.398 | 267,278 | -0.09(-1.97%) |
Jul 09, 2003 | 4.483 | 4.522 | 4.451 | 4.486 | 415,534 | -0.01(-0.19%) |
Jul 08, 2003 | 4.418 | 4.544 | 4.412 | 4.494 | 1,656,709 | +0.09(+1.96%) |
Jul 07, 2003 | 4.268 | 4.408 | 4.268 | 4.408 | 576,319 | +0.16(+3.78%) |
Jul 03, 2003 | 4.233 | 4.322 | 4.233 | 4.248 | 427,645 | +0.01(+0.28%) |
Jul 02, 2003 | 4.228 | 4.268 | 4.226 | 4.236 | 737,521 | -0.00(-0.08%) |