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%) |