Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.450 | 4.546 | 4.256 | 4.256 | 166,355 | -0.17(-3.93%) |
Sep 29, 2003 | 4.401 | 4.537 | 4.314 | 4.430 | 111,058 | +0.10(+2.23%) |
Sep 26, 2003 | 4.450 | 4.527 | 4.333 | 4.333 | 37,276 | -0.09(-1.97%) |
Sep 25, 2003 | 4.450 | 4.498 | 4.421 | 4.421 | 40,660 | -0.03(-0.65%) |
Sep 24, 2003 | 4.624 | 4.562 | 4.411 | 4.450 | 90,538 | -0.17(-3.77%) |
Sep 23, 2003 | 4.643 | 4.740 | 4.498 | 4.624 | 33,912 | +0.07(+1.49%) |
Sep 22, 2003 | 4.556 | 4.711 | 4.459 | 4.556 | 47,411 | +0.01(+0.21%) |
Sep 19, 2003 | 4.595 | 4.982 | 4.469 | 4.546 | 69,565 | -0.24(-5.05%) |
Sep 18, 2003 | 4.836 | 4.836 | 4.624 | 4.788 | 45,436 | -0.06(-1.22%) |
Sep 17, 2003 | 4.933 | 5.107 | 4.788 | 4.847 | 39,989 | -0.10(-1.94%) |
Sep 16, 2003 | 4.643 | 5.078 | 4.614 | 4.943 | 66,651 | +0.26(+5.58%) |
Sep 15, 2003 | 4.556 | 4.875 | 4.556 | 4.682 | 50,450 | +0.14(+2.98%) |
Sep 12, 2003 | 4.778 | 4.904 | 4.450 | 4.546 | 126,848 | -0.16(-3.49%) |
Sep 11, 2003 | 4.740 | 4.885 | 4.450 | 4.711 | 579,245 | +0.07(+1.46%) |
Sep 10, 2003 | 4.982 | 4.982 | 4.643 | 4.643 | 51,380 | -0.29(-5.88%) |
Sep 09, 2003 | 4.595 | 5.552 | 4.566 | 4.933 | 340,641 | +0.36(+7.82%) |
Sep 08, 2003 | 4.266 | 4.624 | 4.217 | 4.575 | 42,903 | +0.08(+1.72%) |
Sep 05, 2003 | 4.566 | 4.556 | 4.353 | 4.498 | 53,450 | -0.07(-1.48%) |
Sep 04, 2003 | 4.585 | 4.643 | 4.430 | 4.566 | 21,399 | -0.03(-0.63%) |
Sep 03, 2003 | 4.643 | 4.643 | 4.421 | 4.595 | 50,760 | +0.00(+0.00%) |
Sep 02, 2003 | 4.372 | 4.595 | 4.343 | 4.595 | 87,253 | +0.15(+3.26%) |
Aug 29, 2003 | 4.561 | 4.566 | 4.421 | 4.450 | 53,137 | -0.11(-2.34%) |
Aug 28, 2003 | 4.532 | 4.740 | 4.450 | 4.556 | 109,274 | +0.04(+0.86%) |
Aug 27, 2003 | 4.740 | 4.740 | 4.450 | 4.517 | 114,959 | -0.14(-2.91%) |
Aug 26, 2003 | 4.508 | 4.740 | 4.401 | 4.653 | 67,507 | +0.16(+3.66%) |
Aug 25, 2003 | 4.498 | 4.546 | 4.401 | 4.488 | 67,818 | -0.01(-0.21%) |
Aug 22, 2003 | 4.836 | 4.836 | 4.459 | 4.498 | 168,614 | -0.28(-5.87%) |
Aug 21, 2003 | 4.353 | 4.836 | 4.353 | 4.778 | 76,192 | +0.44(+10.02%) |
Aug 20, 2003 | 4.527 | 4.546 | 4.343 | 4.343 | 52,207 | -0.14(-3.02%) |
Aug 19, 2003 | 4.546 | 4.546 | 4.421 | 4.479 | 441,955 | -0.03(-0.64%) |
Aug 18, 2003 | 4.836 | 4.836 | 4.353 | 4.508 | 322,756 | -0.19(-4.12%) |
Aug 15, 2003 | 4.836 | 4.836 | 4.595 | 4.701 | 145,560 | -0.14(-2.80%) |
Aug 14, 2003 | 4.691 | 4.836 | 4.691 | 4.836 | 15,920 | +0.06(+1.24%) |
Aug 13, 2003 | 4.778 | 4.817 | 4.566 | 4.777 | 71,953 | +0.01(+0.18%) |
Aug 12, 2003 | 4.604 | 4.769 | 4.508 | 4.769 | 65,026 | +0.15(+3.14%) |
Aug 11, 2003 | 4.662 | 4.798 | 4.624 | 4.624 | 26,568 | -0.14(-2.85%) |
Aug 08, 2003 | 4.875 | 4.972 | 4.672 | 4.759 | 39,595 | -0.11(-2.19%) |
Aug 07, 2003 | 4.740 | 4.933 | 4.730 | 4.865 | 254,731 | -0.17(-3.46%) |
Aug 06, 2003 | 4.643 | 5.137 | 4.643 | 5.040 | 215,343 | -0.23(-4.40%) |
Aug 05, 2003 | 5.175 | 5.320 | 5.137 | 5.272 | 326,684 | +0.10(+1.85%) |
Aug 04, 2003 | 5.223 | 5.417 | 5.156 | 5.176 | 381,580 | -0.05(-0.91%) |
Aug 01, 2003 | 5.320 | 5.320 | 5.146 | 5.223 | 274,422 | -0.14(-2.53%) |
Jul 31, 2003 | 5.272 | 5.359 | 5.223 | 5.359 | 249,045 | +0.09(+1.65%) |
Jul 30, 2003 | 5.175 | 5.301 | 5.156 | 5.272 | 140,495 | +0.11(+2.06%) |
Jul 29, 2003 | 4.846 | 5.301 | 4.836 | 5.165 | 51,897 | +0.27(+5.53%) |
Jul 28, 2003 | 5.127 | 5.175 | 4.846 | 4.894 | 140,701 | -0.28(-5.42%) |
Jul 25, 2003 | 5.059 | 5.610 | 5.059 | 5.175 | 47,762 | -0.10(-1.82%) |
Jul 24, 2003 | 5.001 | 5.291 | 4.919 | 5.271 | 105,759 | +0.38(+7.69%) |
Jul 23, 2003 | 4.885 | 4.982 | 4.740 | 4.894 | 149,902 | -0.01(-0.20%) |
Jul 22, 2003 | 4.595 | 4.933 | 4.556 | 4.904 | 71,746 | +0.29(+6.29%) |
Jul 21, 2003 | 4.982 | 5.078 | 4.304 | 4.614 | 408,459 | -0.40(-7.92%) |
Jul 18, 2003 | 5.659 | 5.717 | 4.933 | 5.011 | 576,040 | -0.68(-11.90%) |
Jul 17, 2003 | 5.852 | 6.046 | 5.688 | 5.688 | 141,012 | -0.20(-3.45%) |
Jul 16, 2003 | 5.804 | 6.046 | 5.804 | 5.891 | 76,192 | -0.15(-2.40%) |
Jul 15, 2003 | 5.804 | 6.036 | 5.804 | 6.036 | 125,815 | +0.22(+3.83%) |
Jul 14, 2003 | 5.997 | 6.142 | 5.427 | 5.813 | 763,160 | -0.23(-3.84%) |
Jul 11, 2003 | 6.239 | 6.239 | 5.881 | 6.046 | 146,801 | -0.17(-2.80%) |
Jul 10, 2003 | 6.549 | 6.549 | 5.804 | 6.220 | 101,933 | +0.32(+5.41%) |
Jul 09, 2003 | 6.268 | 6.268 | 5.804 | 5.900 | 254,111 | -0.39(-6.15%) |
Jul 08, 2003 | 6.239 | 6.287 | 5.804 | 6.287 | 190,324 | +0.02(+0.31%) |
Jul 07, 2003 | 5.842 | 6.355 | 5.678 | 6.268 | 305,078 | +0.46(+8.00%) |
Jul 03, 2003 | 5.659 | 5.842 | 5.639 | 5.804 | 93,560 | +0.02(+0.33%) |