Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.775 | 4.779 | 4.692 | 4.621 | 243,963 | -0.17(-3.50%) |
Sep 29, 2003 | 4.725 | 4.786 | 4.725 | 4.789 | 138,255 | +0.07(+1.42%) |
Sep 26, 2003 | 4.762 | 4.819 | 4.695 | 4.722 | 210,817 | -0.04(-0.77%) |
Sep 25, 2003 | 4.759 | 4.816 | 4.759 | 4.759 | 287,261 | -0.01(-0.21%) |
Sep 24, 2003 | 4.638 | 4.755 | 4.638 | 4.769 | 356,538 | +0.12(+2.59%) |
Sep 23, 2003 | 4.524 | 4.688 | 4.524 | 4.648 | 391,475 | +0.10(+2.13%) |
Sep 22, 2003 | 4.487 | 4.551 | 4.467 | 4.551 | 267,851 | +0.08(+1.87%) |
Sep 19, 2003 | 4.491 | 4.491 | 4.431 | 4.467 | 257,699 | +0.04(+0.98%) |
Sep 18, 2003 | 4.404 | 4.551 | 4.404 | 4.424 | 259,192 | +0.04(+0.84%) |
Sep 17, 2003 | 4.498 | 4.498 | 4.364 | 4.387 | 404,017 | -0.03(-0.76%) |
Sep 16, 2003 | 4.421 | 4.487 | 4.404 | 4.421 | 243,963 | +0.00(+0.08%) |
Sep 15, 2003 | 4.454 | 4.551 | 4.387 | 4.417 | 346,982 | -0.04(-0.90%) |
Sep 12, 2003 | 4.514 | 4.521 | 4.454 | 4.457 | 183,345 | -0.06(-1.26%) |
Sep 11, 2003 | 4.591 | 4.598 | 4.487 | 4.514 | 269,344 | -0.04(-0.81%) |
Sep 10, 2003 | 4.571 | 4.598 | 4.528 | 4.551 | 160,651 | +0.04(+0.97%) |
Sep 09, 2003 | 4.638 | 4.638 | 4.504 | 4.508 | 408,794 | -0.08(-1.75%) |
Sep 08, 2003 | 4.618 | 4.665 | 4.571 | 4.588 | 335,337 | -0.05(-1.01%) |
Sep 05, 2003 | 4.605 | 4.635 | 4.605 | 4.635 | 176,477 | +0.05(+1.17%) |
Sep 04, 2003 | 4.608 | 4.608 | 4.521 | 4.581 | 179,165 | -0.04(-0.80%) |
Sep 03, 2003 | 4.571 | 4.628 | 4.494 | 4.618 | 410,287 | -0.00(-0.07%) |
Sep 02, 2003 | 4.642 | 4.642 | 4.554 | 4.621 | 211,713 | -0.02(-0.36%) |
Aug 29, 2003 | 4.668 | 4.668 | 4.621 | 4.638 | 188,720 | -0.02(-0.36%) |
Aug 28, 2003 | 4.668 | 4.672 | 4.605 | 4.655 | 142,137 | +0.02(+0.36%) |
Aug 27, 2003 | 4.672 | 4.672 | 4.605 | 4.638 | 143,332 | -0.03(-0.72%) |
Aug 26, 2003 | 4.638 | 4.688 | 4.571 | 4.672 | 142,436 | +0.05(+1.09%) |
Aug 25, 2003 | 4.665 | 4.685 | 4.521 | 4.621 | 142,734 | +0.02(+0.51%) |
Aug 22, 2003 | 4.588 | 4.665 | 4.521 | 4.598 | 146,019 | +0.07(+1.55%) |
Aug 21, 2003 | 4.605 | 4.668 | 4.528 | 4.528 | 200,067 | -0.06(-1.24%) |
Aug 20, 2003 | 4.655 | 4.688 | 4.571 | 4.585 | 137,658 | -0.07(-1.58%) |
Aug 19, 2003 | 4.658 | 4.705 | 4.652 | 4.658 | 182,449 | -0.01(-0.29%) |
Aug 18, 2003 | 4.709 | 4.709 | 4.638 | 4.672 | 273,226 | -0.03(-0.71%) |
Aug 15, 2003 | 4.705 | 4.705 | 4.705 | 4.705 | 25,381 | +0.02(+0.43%) |
Aug 14, 2003 | 4.605 | 4.688 | 4.605 | 4.685 | 62,707 | +0.06(+1.38%) |
Aug 13, 2003 | 4.688 | 4.739 | 4.621 | 4.621 | 115,262 | -0.03(-0.72%) |
Aug 12, 2003 | 4.722 | 4.732 | 4.655 | 4.655 | 177,671 | -0.01(-0.29%) |
Aug 11, 2003 | 4.595 | 4.739 | 4.595 | 4.668 | 107,499 | +0.11(+2.35%) |
Aug 08, 2003 | 4.605 | 4.755 | 4.561 | 4.561 | 119,741 | +0.02(+0.52%) |
Aug 07, 2003 | 4.521 | 4.554 | 4.471 | 4.538 | 89,582 | +0.08(+1.88%) |
Aug 06, 2003 | 4.565 | 4.565 | 4.424 | 4.454 | 318,615 | -0.12(-2.56%) |
Aug 05, 2003 | 4.628 | 4.685 | 4.568 | 4.571 | 195,289 | +0.01(+0.22%) |
Aug 04, 2003 | 4.638 | 4.739 | 4.554 | 4.561 | 224,553 | -0.03(-0.58%) |
Aug 01, 2003 | 4.655 | 4.672 | 4.554 | 4.588 | 450,600 | -0.10(-2.21%) |
Jul 31, 2003 | 4.772 | 4.806 | 4.688 | 4.692 | 157,963 | -0.08(-1.68%) |
Jul 30, 2003 | 4.772 | 4.772 | 4.725 | 4.772 | 152,588 | +0.02(+0.49%) |
Jul 29, 2003 | 4.853 | 4.853 | 4.722 | 4.749 | 189,914 | -0.10(-2.14%) |
Jul 28, 2003 | 4.722 | 4.856 | 4.688 | 4.853 | 206,338 | +0.08(+1.61%) |
Jul 25, 2003 | 4.822 | 4.822 | 4.588 | 4.775 | 356,538 | -0.16(-3.26%) |
Jul 24, 2003 | 5.007 | 5.053 | 4.849 | 4.936 | 303,983 | -0.33(-6.35%) |
Jul 23, 2003 | 5.231 | 5.274 | 5.228 | 5.271 | 328,767 | +0.04(+0.83%) |
Jul 22, 2003 | 5.274 | 5.291 | 5.224 | 5.228 | 360,420 | -0.06(-1.20%) |
Jul 21, 2003 | 5.288 | 5.291 | 5.231 | 5.291 | 295,025 | +0.07(+1.28%) |
Jul 18, 2003 | 5.254 | 5.288 | 5.207 | 5.224 | 218,879 | +0.02(+0.39%) |
Jul 17, 2003 | 5.224 | 5.274 | 5.141 | 5.204 | 206,935 | -0.02(-0.38%) |
Jul 16, 2003 | 5.194 | 5.254 | 5.167 | 5.224 | 210,518 | +0.02(+0.39%) |
Jul 15, 2003 | 5.251 | 5.274 | 5.151 | 5.204 | 258,296 | -0.04(-0.70%) |
Jul 14, 2003 | 5.258 | 5.258 | 5.204 | 5.241 | 310,254 | -0.03(-0.51%) |
Jul 11, 2003 | 5.124 | 5.268 | 5.090 | 5.268 | 349,670 | +0.11(+2.14%) |
Jul 10, 2003 | 5.231 | 5.231 | 5.087 | 5.157 | 146,616 | -0.07(-1.28%) |
Jul 09, 2003 | 5.157 | 5.224 | 5.124 | 5.224 | 320,108 | +0.10(+2.03%) |
Jul 08, 2003 | 5.104 | 5.184 | 5.090 | 5.120 | 230,525 | +0.06(+1.26%) |
Jul 07, 2003 | 4.950 | 5.063 | 4.950 | 5.057 | 360,718 | +0.15(+3.00%) |
Jul 03, 2003 | 4.940 | 4.953 | 4.893 | 4.909 | 119,443 | -0.04(-0.88%) |
Jul 02, 2003 | 4.822 | 4.953 | 4.822 | 4.953 | 186,630 | +0.14(+2.85%) |