Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.700 | 4.723 | 4.627 | 4.661 | 999,122 | -0.04(-0.83%) |
Sep 29, 2003 | 4.618 | 4.708 | 4.618 | 4.700 | 831,041 | +0.07(+1.57%) |
Sep 26, 2003 | 4.644 | 4.667 | 4.622 | 4.627 | 813,911 | -0.02(-0.52%) |
Sep 25, 2003 | 4.704 | 4.691 | 4.650 | 4.652 | 1,169,613 | -0.05(-1.11%) |
Sep 24, 2003 | 4.734 | 4.773 | 4.706 | 4.704 | 937,296 | -0.03(-0.71%) |
Sep 23, 2003 | 4.781 | 4.805 | 4.698 | 4.738 | 781,259 | -0.06(-1.32%) |
Sep 22, 2003 | 4.809 | 4.818 | 4.782 | 4.801 | 1,495,338 | -0.03(-0.70%) |
Sep 19, 2003 | 4.857 | 4.885 | 4.816 | 4.835 | 1,498,550 | -0.02(-0.38%) |
Sep 18, 2003 | 4.820 | 4.853 | 4.803 | 4.853 | 926,055 | +0.04(+0.93%) |
Sep 17, 2003 | 4.844 | 4.844 | 4.786 | 4.809 | 1,199,322 | -0.05(-0.96%) |
Sep 16, 2003 | 4.809 | 4.870 | 4.837 | 4.855 | 869,046 | +0.05(+0.97%) |
Sep 15, 2003 | 4.810 | 4.842 | 4.801 | 4.809 | 1,827,487 | +0.03(+0.55%) |
Sep 12, 2003 | 4.792 | 4.797 | 4.745 | 4.782 | 1,828,023 | +0.04(+0.79%) |
Sep 11, 2003 | 4.782 | 4.801 | 4.685 | 4.745 | 1,559,306 | -0.05(-0.97%) |
Sep 10, 2003 | 4.820 | 4.833 | 4.747 | 4.792 | 1,197,181 | -0.03(-0.66%) |
Sep 09, 2003 | 4.881 | 4.885 | 4.820 | 4.824 | 904,108 | -0.06(-1.15%) |
Sep 08, 2003 | 4.848 | 4.895 | 4.838 | 4.880 | 1,345,992 | +0.06(+1.32%) |
Sep 05, 2003 | 4.812 | 4.855 | 4.773 | 4.816 | 1,314,677 | +0.01(+0.12%) |
Sep 04, 2003 | 4.764 | 4.837 | 4.745 | 4.810 | 1,612,032 | +0.03(+0.59%) |
Sep 03, 2003 | 4.736 | 4.796 | 4.719 | 4.782 | 1,892,793 | +0.08(+1.79%) |
Sep 02, 2003 | 4.670 | 4.698 | 4.605 | 4.698 | 2,941,430 | +0.03(+0.60%) |
Aug 29, 2003 | 4.599 | 4.676 | 4.594 | 4.670 | 2,294,262 | +0.07(+1.63%) |
Aug 28, 2003 | 4.596 | 4.605 | 4.558 | 4.596 | 1,510,862 | -0.02(-0.36%) |
Aug 27, 2003 | 4.605 | 4.614 | 4.577 | 4.612 | 1,323,777 | +0.02(+0.49%) |
Aug 26, 2003 | 4.639 | 4.648 | 4.571 | 4.590 | 1,256,330 | -0.06(-1.36%) |
Aug 25, 2003 | 4.698 | 4.698 | 4.633 | 4.654 | 740,576 | -0.04(-0.88%) |
Aug 22, 2003 | 4.689 | 4.704 | 4.670 | 4.695 | 1,698,749 | +0.01(+0.32%) |
Aug 21, 2003 | 4.655 | 4.689 | 4.648 | 4.680 | 2,035,181 | +0.03(+0.56%) |
Aug 20, 2003 | 4.668 | 4.668 | 4.624 | 4.654 | 2,505,435 | -0.01(-0.32%) |
Aug 19, 2003 | 4.540 | 4.670 | 4.521 | 4.668 | 6,317,251 | +0.16(+3.44%) |
Aug 18, 2003 | 4.418 | 4.519 | 4.418 | 4.513 | 1,299,689 | +0.08(+1.86%) |
Aug 15, 2003 | 4.403 | 4.444 | 4.403 | 4.431 | 172,899 | +0.03(+0.64%) |
Aug 14, 2003 | 4.371 | 4.442 | 4.366 | 4.403 | 835,591 | +0.02(+0.55%) |
Aug 13, 2003 | 4.366 | 4.390 | 4.358 | 4.379 | 902,770 | +0.02(+0.51%) |
Aug 12, 2003 | 4.334 | 4.368 | 4.330 | 4.356 | 1,001,799 | +0.01(+0.34%) |
Aug 11, 2003 | 4.353 | 4.399 | 4.317 | 4.342 | 619,065 | +0.01(+0.35%) |
Aug 08, 2003 | 4.373 | 4.388 | 4.306 | 4.327 | 794,373 | -0.01(-0.22%) |
Aug 07, 2003 | 4.343 | 4.362 | 4.300 | 4.336 | 833,182 | -0.01(-0.17%) |
Aug 06, 2003 | 4.325 | 4.371 | 4.315 | 4.343 | 1,047,299 | +0.02(+0.43%) |
Aug 05, 2003 | 4.334 | 4.390 | 4.302 | 4.325 | 1,369,277 | +0.02(+0.43%) |
Aug 04, 2003 | 4.381 | 4.381 | 4.299 | 4.306 | 1,175,234 | -0.08(-1.79%) |
Aug 01, 2003 | 4.409 | 4.409 | 4.347 | 4.385 | 1,184,869 | -0.02(-0.55%) |
Jul 31, 2003 | 4.381 | 4.424 | 4.381 | 4.409 | 1,009,293 | +0.04(+0.94%) |
Jul 30, 2003 | 4.353 | 4.399 | 4.336 | 4.368 | 806,150 | +0.02(+0.56%) |
Jul 29, 2003 | 4.370 | 4.399 | 4.330 | 4.343 | 1,086,375 | -0.02(-0.56%) |
Jul 28, 2003 | 4.390 | 4.409 | 4.360 | 4.368 | 1,142,046 | -0.05(-1.10%) |
Jul 25, 2003 | 4.399 | 4.429 | 4.343 | 4.416 | 1,518,088 | -0.00(-0.04%) |
Jul 24, 2003 | 4.353 | 4.437 | 4.353 | 4.418 | 1,754,420 | +0.06(+1.37%) |
Jul 23, 2003 | 4.394 | 4.394 | 4.315 | 4.358 | 1,392,830 | -0.04(-0.93%) |
Jul 22, 2003 | 4.399 | 4.418 | 4.371 | 4.399 | 2,201,121 | +0.04(+0.90%) |
Jul 21, 2003 | 4.390 | 4.390 | 4.315 | 4.360 | 1,310,663 | -0.02(-0.51%) |
Jul 18, 2003 | 4.347 | 4.390 | 4.304 | 4.383 | 1,242,680 | +0.08(+1.82%) |
Jul 17, 2003 | 4.287 | 4.319 | 4.271 | 4.304 | 926,858 | +0.03(+0.61%) |
Jul 16, 2003 | 4.284 | 4.297 | 4.261 | 4.278 | 823,279 | -0.01(-0.13%) |
Jul 15, 2003 | 4.315 | 4.325 | 4.263 | 4.284 | 2,547,991 | -0.04(-0.95%) |
Jul 14, 2003 | 4.261 | 4.336 | 4.261 | 4.325 | 2,032,504 | +0.06(+1.49%) |
Jul 11, 2003 | 4.286 | 4.293 | 4.248 | 4.261 | 843,888 | -0.02(-0.52%) |
Jul 10, 2003 | 4.287 | 4.293 | 4.231 | 4.284 | 961,117 | -0.02(-0.48%) |
Jul 09, 2003 | 4.287 | 4.315 | 4.241 | 4.304 | 1,481,688 | +0.02(+0.44%) |
Jul 08, 2003 | 4.237 | 4.297 | 4.218 | 4.286 | 1,234,116 | +0.06(+1.41%) |
Jul 07, 2003 | 4.222 | 4.280 | 4.222 | 4.226 | 1,481,421 | +0.01(+0.36%) |
Jul 03, 2003 | 4.185 | 4.216 | 4.138 | 4.211 | 536,898 | +0.01(+0.36%) |
Jul 02, 2003 | 4.222 | 4.246 | 4.185 | 4.196 | 1,216,719 | -0.01(-0.31%) |