Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.847 | 4.884 | 4.770 | 4.815 | 465,317 | -0.06(-1.18%) |
Sep 29, 2003 | 4.853 | 4.873 | 4.815 | 4.873 | 335,340 | +0.03(+0.66%) |
Sep 26, 2003 | 4.930 | 4.930 | 4.812 | 4.841 | 865,126 | -0.10(-1.97%) |
Sep 25, 2003 | 4.997 | 5.027 | 4.919 | 4.938 | 841,210 | -0.05(-1.00%) |
Sep 24, 2003 | 5.020 | 5.030 | 4.980 | 4.988 | 500,671 | -0.02(-0.49%) |
Sep 23, 2003 | 5.020 | 5.034 | 4.991 | 5.012 | 344,178 | -0.00(-0.03%) |
Sep 22, 2003 | 5.028 | 5.036 | 5.002 | 5.014 | 400,328 | -0.01(-0.28%) |
Sep 19, 2003 | 4.975 | 5.037 | 4.962 | 5.028 | 763,744 | +0.01(+0.28%) |
Sep 18, 2003 | 5.001 | 5.023 | 4.988 | 5.014 | 547,982 | -0.01(-0.13%) |
Sep 17, 2003 | 5.052 | 5.062 | 5.018 | 5.020 | 704,474 | -0.03(-0.63%) |
Sep 16, 2003 | 4.988 | 5.061 | 5.002 | 5.052 | 1,042,934 | +0.06(+1.29%) |
Sep 15, 2003 | 4.975 | 4.991 | 4.930 | 4.988 | 389,410 | +0.04(+0.78%) |
Sep 12, 2003 | 4.943 | 4.979 | 4.916 | 4.950 | 337,939 | -0.01(-0.13%) |
Sep 11, 2003 | 4.873 | 4.974 | 4.870 | 4.956 | 615,050 | +0.03(+0.68%) |
Sep 10, 2003 | 5.065 | 5.065 | 4.875 | 4.923 | 905,679 | -0.15(-2.98%) |
Sep 09, 2003 | 5.052 | 5.098 | 5.025 | 5.074 | 600,493 | +0.03(+0.69%) |
Sep 08, 2003 | 5.039 | 5.097 | 5.027 | 5.039 | 377,452 | +0.01(+0.26%) |
Sep 05, 2003 | 5.078 | 5.107 | 5.024 | 5.027 | 654,563 | -0.07(-1.38%) |
Sep 04, 2003 | 5.110 | 5.157 | 5.071 | 5.097 | 533,945 | -0.03(-0.63%) |
Sep 03, 2003 | 5.148 | 5.168 | 5.124 | 5.129 | 444,001 | -0.01(-0.25%) |
Sep 02, 2003 | 5.065 | 5.156 | 5.065 | 5.142 | 797,018 | +0.08(+1.54%) |
Aug 29, 2003 | 5.039 | 5.084 | 5.020 | 5.064 | 351,457 | +0.02(+0.41%) |
Aug 28, 2003 | 4.983 | 5.043 | 4.973 | 5.043 | 487,673 | +0.06(+1.24%) |
Aug 27, 2003 | 4.914 | 5.029 | 4.914 | 4.982 | 802,737 | +0.07(+1.38%) |
Aug 26, 2003 | 4.925 | 4.925 | 4.878 | 4.914 | 714,353 | -0.01(-0.29%) |
Aug 25, 2003 | 4.980 | 4.988 | 4.912 | 4.928 | 435,682 | -0.05(-1.06%) |
Aug 22, 2003 | 5.033 | 5.033 | 4.969 | 4.980 | 1,173,951 | -0.04(-0.79%) |
Aug 21, 2003 | 4.937 | 5.025 | 4.930 | 5.020 | 1,005,501 | +0.09(+1.85%) |
Aug 20, 2003 | 4.950 | 4.950 | 4.905 | 4.929 | 696,156 | -0.02(-0.41%) |
Aug 19, 2003 | 4.915 | 4.962 | 4.905 | 4.950 | 1,419,347 | +0.03(+0.70%) |
Aug 18, 2003 | 4.783 | 4.915 | 4.783 | 4.915 | 1,147,436 | +0.14(+2.98%) |
Aug 15, 2003 | 4.712 | 4.796 | 4.712 | 4.773 | 368,614 | +0.07(+1.42%) |
Aug 14, 2003 | 4.635 | 4.732 | 4.629 | 4.706 | 758,545 | +0.06(+1.19%) |
Aug 13, 2003 | 4.582 | 4.661 | 4.571 | 4.651 | 1,183,829 | +0.08(+1.82%) |
Aug 12, 2003 | 4.520 | 4.567 | 4.514 | 4.567 | 767,383 | +0.05(+1.08%) |
Aug 11, 2003 | 4.507 | 4.533 | 4.485 | 4.519 | 627,528 | -0.00(-0.03%) |
Aug 08, 2003 | 4.485 | 4.520 | 4.469 | 4.520 | 558,380 | +0.03(+0.71%) |
Aug 07, 2003 | 4.494 | 4.514 | 4.462 | 4.488 | 388,890 | +0.00(+0.06%) |
Aug 06, 2003 | 4.526 | 4.526 | 4.456 | 4.485 | 639,486 | -0.05(-1.16%) |
Aug 05, 2003 | 4.533 | 4.564 | 4.523 | 4.538 | 1,047,613 | -0.02(-0.37%) |
Aug 04, 2003 | 4.635 | 4.641 | 4.529 | 4.555 | 1,488,495 | -0.08(-1.77%) |
Aug 01, 2003 | 4.668 | 4.668 | 4.624 | 4.637 | 582,296 | -0.04(-0.80%) |
Jul 31, 2003 | 4.655 | 4.684 | 4.628 | 4.674 | 734,629 | +0.02(+0.41%) |
Jul 30, 2003 | 4.680 | 4.680 | 4.601 | 4.655 | 932,714 | -0.03(-0.58%) |
Jul 29, 2003 | 4.700 | 4.706 | 4.670 | 4.682 | 827,172 | -0.02(-0.38%) |
Jul 28, 2003 | 4.680 | 4.700 | 4.644 | 4.700 | 1,601,315 | +0.02(+0.36%) |
Jul 25, 2003 | 4.668 | 4.692 | 4.629 | 4.683 | 1,238,939 | +0.02(+0.33%) |
Jul 24, 2003 | 4.680 | 4.693 | 4.619 | 4.668 | 1,068,410 | -0.00(-0.03%) |
Jul 23, 2003 | 4.659 | 4.669 | 4.606 | 4.669 | 1,679,821 | +0.01(+0.22%) |
Jul 22, 2003 | 4.561 | 4.706 | 4.547 | 4.659 | 3,203,670 | +0.10(+2.14%) |
Jul 21, 2003 | 4.375 | 4.578 | 4.364 | 4.561 | 2,167,494 | +0.19(+4.40%) |
Jul 18, 2003 | 4.341 | 4.370 | 4.299 | 4.369 | 930,634 | +0.09(+2.16%) |
Jul 17, 2003 | 4.343 | 4.355 | 4.221 | 4.276 | 1,272,733 | -0.08(-1.80%) |
Jul 16, 2003 | 4.398 | 4.426 | 4.353 | 4.355 | 713,833 | -0.02(-0.56%) |
Jul 15, 2003 | 4.424 | 4.424 | 4.360 | 4.379 | 575,017 | -0.01(-0.29%) |
Jul 14, 2003 | 4.360 | 4.412 | 4.357 | 4.392 | 752,826 | +0.08(+1.78%) |
Jul 11, 2003 | 4.271 | 4.334 | 4.271 | 4.315 | 658,203 | +0.06(+1.32%) |
Jul 10, 2003 | 4.319 | 4.319 | 4.225 | 4.258 | 1,345,520 | -0.06(-1.48%) |
Jul 09, 2003 | 4.388 | 4.388 | 4.310 | 4.323 | 1,314,846 | -0.07(-1.49%) |
Jul 08, 2003 | 4.302 | 4.402 | 4.232 | 4.388 | 1,740,650 | +0.08(+1.81%) |
Jul 07, 2003 | 4.265 | 4.324 | 4.265 | 4.310 | 1,354,879 | +0.05(+1.24%) |
Jul 03, 2003 | 4.251 | 4.288 | 4.244 | 4.257 | 390,450 | -0.00(-0.03%) |
Jul 02, 2003 | 4.238 | 4.302 | 4.232 | 4.258 | 2,233,003 | +0.04(+0.85%) |