Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.503 | 4.515 | 4.481 | 4.509 | 674,866 | +0.01(+0.28%) |
Sep 29, 2003 | 4.471 | 4.500 | 4.471 | 4.496 | 428,103 | +0.02(+0.35%) |
Sep 26, 2003 | 4.493 | 4.503 | 4.465 | 4.481 | 472,882 | +0.01(+0.28%) |
Sep 25, 2003 | 4.490 | 4.493 | 4.468 | 4.468 | 642,472 | -0.02(-0.49%) |
Sep 24, 2003 | 4.522 | 4.531 | 4.506 | 4.490 | 1,108,368 | -0.01(-0.28%) |
Sep 23, 2003 | 4.503 | 4.515 | 4.468 | 4.503 | 665,338 | +0.00(+0.00%) |
Sep 22, 2003 | 4.559 | 4.559 | 4.487 | 4.503 | 633,580 | -0.04(-0.83%) |
Sep 19, 2003 | 4.563 | 4.563 | 4.522 | 4.541 | 496,383 | +0.00(+0.00%) |
Sep 18, 2003 | 4.531 | 4.556 | 4.518 | 4.541 | 472,565 | +0.02(+0.49%) |
Sep 17, 2003 | 4.522 | 4.544 | 4.509 | 4.518 | 519,249 | +0.00(+0.07%) |
Sep 16, 2003 | 4.556 | 4.566 | 4.496 | 4.515 | 649,141 | -0.02(-0.42%) |
Sep 15, 2003 | 4.553 | 4.566 | 4.522 | 4.534 | 407,460 | -0.01(-0.14%) |
Sep 12, 2003 | 4.550 | 4.566 | 4.503 | 4.541 | 480,504 | +0.04(+0.84%) |
Sep 11, 2003 | 4.547 | 4.547 | 4.487 | 4.503 | 611,349 | -0.05(-1.11%) |
Sep 10, 2003 | 4.537 | 4.566 | 4.522 | 4.553 | 489,079 | +0.00(+0.07%) |
Sep 09, 2003 | 4.522 | 4.556 | 4.509 | 4.550 | 490,032 | +0.03(+0.56%) |
Sep 08, 2003 | 4.550 | 4.556 | 4.506 | 4.525 | 491,937 | -0.02(-0.42%) |
Sep 05, 2003 | 4.547 | 4.547 | 4.506 | 4.544 | 353,788 | +0.02(+0.49%) |
Sep 04, 2003 | 4.512 | 4.528 | 4.487 | 4.522 | 420,481 | +0.03(+0.70%) |
Sep 03, 2003 | 4.512 | 4.550 | 4.490 | 4.490 | 515,121 | -0.01(-0.28%) |
Sep 02, 2003 | 4.518 | 4.518 | 4.487 | 4.503 | 475,740 | +0.02(+0.35%) |
Aug 29, 2003 | 4.433 | 4.493 | 4.433 | 4.487 | 417,305 | +0.07(+1.64%) |
Aug 28, 2003 | 4.389 | 4.430 | 4.377 | 4.415 | 358,869 | +0.03(+0.57%) |
Aug 27, 2003 | 4.370 | 4.389 | 4.339 | 4.389 | 512,898 | +0.05(+1.16%) |
Aug 26, 2003 | 4.370 | 4.396 | 4.336 | 4.339 | 839,057 | -0.04(-0.86%) |
Aug 25, 2003 | 4.408 | 4.433 | 4.367 | 4.377 | 633,897 | -0.03(-0.79%) |
Aug 22, 2003 | 4.383 | 4.449 | 4.380 | 4.411 | 523,378 | +0.03(+0.57%) |
Aug 21, 2003 | 4.405 | 4.408 | 4.367 | 4.386 | 534,176 | -0.02(-0.43%) |
Aug 20, 2003 | 4.405 | 4.405 | 4.377 | 4.405 | 522,108 | +0.00(+0.07%) |
Aug 19, 2003 | 4.361 | 4.402 | 4.348 | 4.402 | 667,879 | +0.03(+0.79%) |
Aug 18, 2003 | 4.443 | 4.471 | 4.333 | 4.367 | 484,633 | -0.07(-1.63%) |
Aug 15, 2003 | 4.393 | 4.456 | 4.377 | 4.440 | 299,799 | +0.03(+0.71%) |
Aug 14, 2003 | 4.459 | 4.478 | 4.374 | 4.408 | 544,021 | -0.05(-1.20%) |
Aug 13, 2003 | 4.512 | 4.559 | 4.449 | 4.462 | 591,976 | -0.12(-2.54%) |
Aug 12, 2003 | 4.534 | 4.594 | 4.534 | 4.578 | 412,541 | -0.02(-0.34%) |
Aug 11, 2003 | 4.644 | 4.644 | 4.522 | 4.594 | 403,014 | -0.05(-1.08%) |
Aug 08, 2003 | 4.597 | 4.644 | 4.575 | 4.644 | 435,090 | +0.07(+1.58%) |
Aug 07, 2003 | 4.500 | 4.588 | 4.443 | 4.572 | 447,793 | +0.09(+1.89%) |
Aug 06, 2003 | 4.456 | 4.493 | 4.377 | 4.487 | 621,194 | +0.05(+1.06%) |
Aug 05, 2003 | 4.282 | 4.440 | 4.282 | 4.440 | 826,036 | +0.14(+3.30%) |
Aug 04, 2003 | 4.503 | 4.515 | 4.282 | 4.298 | 1,714,001 | -0.26(-5.67%) |
Aug 01, 2003 | 4.660 | 4.660 | 4.440 | 4.556 | 628,181 | -0.03(-0.69%) |
Jul 31, 2003 | 4.660 | 4.660 | 4.512 | 4.588 | 510,992 | -0.04(-0.88%) |
Jul 30, 2003 | 4.622 | 4.657 | 4.544 | 4.629 | 568,157 | +0.04(+0.82%) |
Jul 29, 2003 | 4.581 | 4.613 | 4.415 | 4.591 | 1,449,136 | -0.02(-0.48%) |
Jul 28, 2003 | 4.711 | 4.723 | 4.534 | 4.613 | 1,169,344 | -0.12(-2.59%) |
Jul 25, 2003 | 4.723 | 4.745 | 4.714 | 4.736 | 450,016 | +0.01(+0.27%) |
Jul 24, 2003 | 4.701 | 4.723 | 4.701 | 4.723 | 700,590 | +0.02(+0.33%) |
Jul 23, 2003 | 4.720 | 4.723 | 4.707 | 4.707 | 556,089 | -0.01(-0.13%) |
Jul 22, 2003 | 4.770 | 4.770 | 4.676 | 4.714 | 630,404 | -0.04(-0.86%) |
Jul 21, 2003 | 4.786 | 4.786 | 4.723 | 4.755 | 867,004 | +0.02(+0.40%) |
Jul 18, 2003 | 4.739 | 4.783 | 4.717 | 4.736 | 818,414 | +0.01(+0.27%) |
Jul 17, 2003 | 4.704 | 4.723 | 4.676 | 4.723 | 605,950 | +0.06(+1.21%) |
Jul 16, 2003 | 4.802 | 4.811 | 4.581 | 4.666 | 1,379,902 | -0.09(-1.85%) |
Jul 15, 2003 | 4.849 | 4.849 | 4.755 | 4.755 | 721,233 | -0.05(-0.98%) |
Jul 14, 2003 | 4.862 | 4.862 | 4.786 | 4.802 | 654,858 | -0.05(-0.97%) |
Jul 11, 2003 | 4.827 | 4.862 | 4.827 | 4.849 | 630,086 | -0.02(-0.39%) |
Jul 10, 2003 | 4.881 | 4.881 | 4.865 | 4.868 | 554,501 | -0.01(-0.26%) |
Jul 09, 2003 | 4.877 | 4.881 | 4.862 | 4.881 | 694,556 | +0.00(+0.06%) |
Jul 08, 2003 | 4.877 | 4.881 | 4.865 | 4.877 | 789,196 | +0.00(+0.06%) |
Jul 07, 2003 | 4.877 | 4.881 | 4.865 | 4.874 | 698,049 | -0.00(-0.06%) |
Jul 03, 2003 | 4.881 | 4.881 | 4.862 | 4.877 | 287,413 | -0.00(-0.06%) |
Jul 02, 2003 | 4.874 | 4.881 | 4.859 | 4.881 | 657,399 | +0.01(+0.13%) |