Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.574 | 4.632 | 4.564 | 4.630 | 848,687 | +0.05(+1.08%) |
Sep 29, 2003 | 4.528 | 4.589 | 4.523 | 4.581 | 406,533 | +0.05(+1.19%) |
Sep 26, 2003 | 4.517 | 4.543 | 4.509 | 4.527 | 748,003 | -0.00(-0.09%) |
Sep 25, 2003 | 4.494 | 4.575 | 4.494 | 4.531 | 763,200 | -0.02(-0.49%) |
Sep 24, 2003 | 4.515 | 4.595 | 4.506 | 4.553 | 860,085 | +0.04(+0.82%) |
Sep 23, 2003 | 4.406 | 4.537 | 4.406 | 4.517 | 1,560,596 | +0.13(+3.03%) |
Sep 22, 2003 | 4.480 | 4.480 | 4.381 | 4.384 | 849,636 | -0.13(-2.82%) |
Sep 19, 2003 | 4.548 | 4.568 | 4.513 | 4.511 | 312,499 | -0.03(-0.67%) |
Sep 18, 2003 | 4.520 | 4.548 | 4.519 | 4.542 | 259,782 | +0.03(+0.68%) |
Sep 17, 2003 | 4.543 | 4.553 | 4.508 | 4.511 | 376,613 | -0.08(-1.70%) |
Sep 16, 2003 | 4.531 | 4.589 | 4.522 | 4.589 | 321,522 | +0.05(+1.14%) |
Sep 15, 2003 | 4.495 | 4.542 | 4.494 | 4.538 | 512,441 | +0.04(+0.98%) |
Sep 12, 2003 | 4.470 | 4.507 | 4.458 | 4.493 | 452,601 | +0.02(+0.52%) |
Sep 11, 2003 | 4.443 | 4.493 | 4.443 | 4.470 | 339,569 | +0.05(+1.17%) |
Sep 10, 2003 | 4.485 | 4.495 | 4.411 | 4.419 | 857,710 | -0.09(-2.03%) |
Sep 09, 2003 | 4.501 | 4.518 | 4.497 | 4.510 | 1,121,767 | +0.01(+0.21%) |
Sep 08, 2003 | 4.485 | 4.521 | 4.475 | 4.501 | 753,227 | +0.02(+0.35%) |
Sep 05, 2003 | 4.517 | 4.545 | 4.481 | 4.485 | 566,108 | -0.03(-0.70%) |
Sep 04, 2003 | 4.497 | 4.517 | 4.481 | 4.517 | 997,337 | +0.02(+0.47%) |
Sep 03, 2003 | 4.524 | 4.528 | 4.495 | 4.495 | 818,292 | -0.05(-1.16%) |
Sep 02, 2003 | 4.532 | 4.559 | 4.497 | 4.548 | 668,216 | -0.01(-0.23%) |
Aug 29, 2003 | 4.557 | 4.559 | 4.501 | 4.559 | 522,415 | +0.00(+0.05%) |
Aug 28, 2003 | 4.420 | 4.557 | 4.413 | 4.557 | 850,111 | +0.14(+3.17%) |
Aug 27, 2003 | 4.432 | 4.459 | 4.417 | 4.417 | 340,044 | -0.01(-0.12%) |
Aug 26, 2003 | 4.348 | 4.438 | 4.348 | 4.422 | 636,871 | +0.04(+0.94%) |
Aug 25, 2003 | 4.427 | 4.427 | 4.375 | 4.381 | 998,762 | -0.09(-2.02%) |
Aug 22, 2003 | 4.506 | 4.517 | 4.467 | 4.471 | 875,757 | -0.10(-2.14%) |
Aug 21, 2003 | 4.543 | 4.580 | 4.543 | 4.569 | 554,709 | -0.00(-0.02%) |
Aug 20, 2003 | 4.567 | 4.571 | 4.553 | 4.570 | 438,828 | +0.00(+0.02%) |
Aug 19, 2003 | 4.580 | 4.580 | 4.538 | 4.569 | 1,034,381 | +0.00(+0.05%) |
Aug 18, 2003 | 4.580 | 4.585 | 4.538 | 4.567 | 751,802 | -0.05(-1.09%) |
Aug 15, 2003 | 4.611 | 4.629 | 4.608 | 4.618 | 168,597 | +0.02(+0.37%) |
Aug 14, 2003 | 4.590 | 4.627 | 4.548 | 4.601 | 541,412 | -0.02(-0.46%) |
Aug 13, 2003 | 4.580 | 4.688 | 4.575 | 4.622 | 1,579,593 | +0.03(+0.69%) |
Aug 12, 2003 | 4.406 | 4.600 | 4.406 | 4.590 | 1,768,612 | +0.22(+5.06%) |
Aug 11, 2003 | 4.316 | 4.406 | 4.316 | 4.369 | 699,561 | +0.03(+0.65%) |
Aug 08, 2003 | 4.343 | 4.370 | 4.327 | 4.341 | 541,886 | -0.08(-1.72%) |
Aug 07, 2003 | 4.374 | 4.422 | 4.353 | 4.417 | 725,682 | +0.05(+1.08%) |
Aug 06, 2003 | 4.211 | 4.406 | 4.211 | 4.369 | 2,954,494 | +0.25(+6.08%) |
Aug 05, 2003 | 4.138 | 4.169 | 4.116 | 4.119 | 505,792 | -0.04(-1.06%) |
Aug 04, 2003 | 4.127 | 4.169 | 4.101 | 4.163 | 437,878 | +0.05(+1.15%) |
Aug 01, 2003 | 4.159 | 4.207 | 4.115 | 4.115 | 382,787 | -0.06(-1.54%) |
Jul 31, 2003 | 4.196 | 4.232 | 4.169 | 4.180 | 389,436 | -0.02(-0.38%) |
Jul 30, 2003 | 4.253 | 4.253 | 4.169 | 4.195 | 633,547 | -0.06(-1.36%) |
Jul 29, 2003 | 4.220 | 4.274 | 4.220 | 4.253 | 350,493 | +0.04(+1.00%) |
Jul 28, 2003 | 4.243 | 4.251 | 4.211 | 4.211 | 687,213 | -0.03(-0.70%) |
Jul 25, 2003 | 4.227 | 4.253 | 4.191 | 4.241 | 418,881 | +0.01(+0.32%) |
Jul 24, 2003 | 4.264 | 4.275 | 4.227 | 4.227 | 560,883 | -0.01(-0.25%) |
Jul 23, 2003 | 4.211 | 4.238 | 4.180 | 4.238 | 358,566 | +0.04(+0.90%) |
Jul 22, 2003 | 4.122 | 4.201 | 4.106 | 4.200 | 730,431 | +0.03(+0.66%) |
Jul 21, 2003 | 4.187 | 4.193 | 4.135 | 4.172 | 389,911 | -0.07(-1.66%) |
Jul 18, 2003 | 4.159 | 4.243 | 4.159 | 4.243 | 741,829 | +0.08(+1.87%) |
Jul 17, 2003 | 4.264 | 4.274 | 4.135 | 4.165 | 1,073,800 | -0.10(-2.32%) |
Jul 16, 2003 | 4.311 | 4.316 | 4.232 | 4.264 | 598,877 | -0.03(-0.71%) |
Jul 15, 2003 | 4.295 | 4.327 | 4.291 | 4.294 | 541,886 | -0.05(-1.07%) |
Jul 14, 2003 | 4.348 | 4.366 | 4.332 | 4.341 | 595,553 | -0.03(-0.65%) |
Jul 11, 2003 | 4.322 | 4.370 | 4.306 | 4.369 | 761,776 | +0.04(+0.85%) |
Jul 10, 2003 | 4.269 | 4.332 | 4.260 | 4.332 | 1,313,636 | +0.09(+2.24%) |
Jul 09, 2003 | 4.211 | 4.245 | 4.195 | 4.238 | 2,384,587 | +0.03(+0.75%) |
Jul 08, 2003 | 4.138 | 4.206 | 4.133 | 4.206 | 2,296,251 | +0.06(+1.42%) |
Jul 07, 2003 | 4.126 | 4.147 | 4.116 | 4.147 | 1,035,331 | +0.02(+0.51%) |
Jul 03, 2003 | 4.064 | 4.132 | 4.063 | 4.126 | 650,644 | -0.03(-0.66%) |
Jul 02, 2003 | 4.041 | 4.152 | 4.041 | 4.153 | 968,842 | +0.09(+2.26%) |