Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.450 | 4.547 | 4.256 | 4.256 | 166,345 | -0.17(-3.93%) |
Sep 29, 2003 | 4.401 | 4.537 | 4.314 | 4.430 | 111,051 | +0.10(+2.23%) |
Sep 26, 2003 | 4.450 | 4.527 | 4.334 | 4.334 | 37,273 | -0.09(-1.97%) |
Sep 25, 2003 | 4.450 | 4.498 | 4.421 | 4.421 | 40,658 | -0.03(-0.65%) |
Sep 24, 2003 | 4.624 | 4.562 | 4.411 | 4.450 | 90,532 | -0.17(-3.77%) |
Sep 23, 2003 | 4.643 | 4.740 | 4.498 | 4.624 | 33,910 | +0.07(+1.49%) |
Sep 22, 2003 | 4.556 | 4.711 | 4.460 | 4.556 | 47,408 | +0.01(+0.21%) |
Sep 19, 2003 | 4.595 | 4.982 | 4.469 | 4.547 | 69,560 | -0.24(-5.05%) |
Sep 18, 2003 | 4.837 | 4.837 | 4.624 | 4.788 | 45,433 | -0.06(-1.22%) |
Sep 17, 2003 | 4.934 | 5.108 | 4.788 | 4.847 | 39,987 | -0.10(-1.94%) |
Sep 16, 2003 | 4.643 | 5.079 | 4.614 | 4.943 | 66,647 | +0.26(+5.58%) |
Sep 15, 2003 | 4.556 | 4.875 | 4.556 | 4.682 | 50,446 | +0.14(+2.98%) |
Sep 12, 2003 | 4.779 | 4.904 | 4.450 | 4.547 | 126,840 | -0.16(-3.49%) |
Sep 11, 2003 | 4.740 | 4.885 | 4.450 | 4.711 | 579,208 | +0.07(+1.46%) |
Sep 10, 2003 | 4.982 | 4.982 | 4.643 | 4.643 | 51,377 | -0.29(-5.88%) |
Sep 09, 2003 | 4.595 | 5.553 | 4.566 | 4.934 | 340,619 | +0.36(+7.82%) |
Sep 08, 2003 | 4.266 | 4.624 | 4.218 | 4.576 | 42,900 | +0.08(+1.72%) |
Sep 05, 2003 | 4.566 | 4.556 | 4.353 | 4.498 | 53,446 | -0.07(-1.48%) |
Sep 04, 2003 | 4.585 | 4.643 | 4.430 | 4.566 | 21,398 | -0.03(-0.63%) |
Sep 03, 2003 | 4.643 | 4.643 | 4.421 | 4.595 | 50,757 | +0.00(+0.00%) |
Sep 02, 2003 | 4.372 | 4.595 | 4.343 | 4.595 | 87,248 | +0.15(+3.26%) |
Aug 29, 2003 | 4.561 | 4.566 | 4.421 | 4.450 | 53,134 | -0.11(-2.34%) |
Aug 28, 2003 | 4.532 | 4.740 | 4.450 | 4.556 | 109,267 | +0.04(+0.86%) |
Aug 27, 2003 | 4.740 | 4.740 | 4.450 | 4.518 | 114,952 | -0.14(-2.91%) |
Aug 26, 2003 | 4.508 | 4.740 | 4.401 | 4.653 | 67,503 | +0.16(+3.66%) |
Aug 25, 2003 | 4.498 | 4.547 | 4.401 | 4.489 | 67,813 | -0.01(-0.22%) |
Aug 22, 2003 | 4.837 | 4.837 | 4.460 | 4.498 | 168,604 | -0.28(-5.87%) |
Aug 21, 2003 | 4.353 | 4.837 | 4.353 | 4.779 | 76,187 | +0.44(+10.02%) |
Aug 20, 2003 | 4.527 | 4.547 | 4.343 | 4.343 | 52,204 | -0.14(-3.02%) |
Aug 19, 2003 | 4.547 | 4.547 | 4.421 | 4.479 | 441,927 | -0.03(-0.64%) |
Aug 18, 2003 | 4.837 | 4.837 | 4.353 | 4.508 | 322,735 | -0.19(-4.12%) |
Aug 15, 2003 | 4.837 | 4.837 | 4.595 | 4.701 | 145,551 | -0.14(-2.80%) |
Aug 14, 2003 | 4.692 | 4.837 | 4.692 | 4.837 | 15,919 | +0.06(+1.24%) |
Aug 13, 2003 | 4.779 | 4.817 | 4.566 | 4.778 | 71,948 | +0.01(+0.18%) |
Aug 12, 2003 | 4.605 | 4.769 | 4.508 | 4.769 | 65,022 | +0.15(+3.14%) |
Aug 11, 2003 | 4.663 | 4.798 | 4.624 | 4.624 | 26,567 | -0.14(-2.85%) |
Aug 08, 2003 | 4.875 | 4.972 | 4.672 | 4.759 | 39,592 | -0.11(-2.19%) |
Aug 07, 2003 | 4.740 | 4.934 | 4.730 | 4.866 | 254,715 | -0.17(-3.46%) |
Aug 06, 2003 | 4.643 | 5.138 | 4.643 | 5.040 | 215,329 | -0.23(-4.40%) |
Aug 05, 2003 | 5.175 | 5.320 | 5.138 | 5.272 | 326,664 | +0.10(+1.85%) |
Aug 04, 2003 | 5.224 | 5.417 | 5.156 | 5.176 | 381,556 | -0.05(-0.91%) |
Aug 01, 2003 | 5.320 | 5.320 | 5.146 | 5.224 | 274,405 | -0.14(-2.53%) |
Jul 31, 2003 | 5.272 | 5.359 | 5.224 | 5.359 | 249,029 | +0.09(+1.65%) |
Jul 30, 2003 | 5.175 | 5.301 | 5.156 | 5.272 | 140,486 | +0.11(+2.06%) |
Jul 29, 2003 | 4.846 | 5.301 | 4.837 | 5.166 | 51,894 | +0.27(+5.53%) |
Jul 28, 2003 | 5.127 | 5.175 | 4.846 | 4.895 | 140,693 | -0.28(-5.42%) |
Jul 25, 2003 | 5.059 | 5.611 | 5.059 | 5.175 | 47,759 | -0.10(-1.82%) |
Jul 24, 2003 | 5.001 | 5.291 | 4.919 | 5.271 | 105,752 | +0.38(+7.69%) |
Jul 23, 2003 | 4.885 | 4.982 | 4.740 | 4.895 | 149,893 | -0.01(-0.20%) |
Jul 22, 2003 | 4.595 | 4.934 | 4.556 | 4.904 | 71,742 | +0.29(+6.29%) |
Jul 21, 2003 | 4.982 | 5.079 | 4.305 | 4.614 | 408,433 | -0.40(-7.91%) |
Jul 18, 2003 | 5.659 | 5.717 | 4.934 | 5.011 | 576,004 | -0.68(-11.90%) |
Jul 17, 2003 | 5.852 | 6.046 | 5.688 | 5.688 | 141,003 | -0.20(-3.45%) |
Jul 16, 2003 | 5.804 | 6.046 | 5.804 | 5.891 | 76,187 | -0.15(-2.40%) |
Jul 15, 2003 | 5.804 | 6.036 | 5.804 | 6.036 | 125,807 | +0.22(+3.83%) |
Jul 14, 2003 | 5.998 | 6.143 | 5.427 | 5.814 | 763,112 | -0.23(-3.84%) |
Jul 11, 2003 | 6.239 | 6.239 | 5.882 | 6.046 | 146,792 | -0.17(-2.80%) |
Jul 10, 2003 | 6.549 | 6.549 | 5.804 | 6.220 | 101,927 | +0.32(+5.41%) |
Jul 09, 2003 | 6.268 | 6.268 | 5.804 | 5.901 | 254,095 | -0.39(-6.15%) |
Jul 08, 2003 | 6.239 | 6.288 | 5.804 | 6.288 | 190,312 | +0.02(+0.31%) |
Jul 07, 2003 | 5.843 | 6.356 | 5.678 | 6.268 | 305,058 | +0.46(+8.00%) |
Jul 03, 2003 | 5.659 | 5.843 | 5.640 | 5.804 | 93,554 | +0.02(+0.33%) |