Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.443 | 4.539 | 4.250 | 4.250 | 166,606 | -0.17(-3.93%) |
Sep 29, 2003 | 4.395 | 4.530 | 4.308 | 4.424 | 111,225 | +0.10(+2.23%) |
Sep 26, 2003 | 4.443 | 4.520 | 4.327 | 4.327 | 37,332 | -0.09(-1.97%) |
Sep 25, 2003 | 4.443 | 4.491 | 4.414 | 4.414 | 40,722 | -0.03(-0.65%) |
Sep 24, 2003 | 4.617 | 4.555 | 4.404 | 4.443 | 90,674 | -0.17(-3.77%) |
Sep 23, 2003 | 4.636 | 4.733 | 4.491 | 4.617 | 33,963 | +0.07(+1.49%) |
Sep 22, 2003 | 4.549 | 4.704 | 4.453 | 4.549 | 47,483 | +0.01(+0.21%) |
Sep 19, 2003 | 4.588 | 4.974 | 4.462 | 4.539 | 69,669 | -0.24(-5.05%) |
Sep 18, 2003 | 4.829 | 4.829 | 4.617 | 4.781 | 45,504 | -0.06(-1.22%) |
Sep 17, 2003 | 4.926 | 5.100 | 4.781 | 4.840 | 40,050 | -0.10(-1.94%) |
Sep 16, 2003 | 4.636 | 5.071 | 4.607 | 4.935 | 66,752 | +0.26(+5.58%) |
Sep 15, 2003 | 4.549 | 4.868 | 4.549 | 4.675 | 50,525 | +0.14(+2.98%) |
Sep 12, 2003 | 4.771 | 4.897 | 4.443 | 4.539 | 127,039 | -0.16(-3.49%) |
Sep 11, 2003 | 4.733 | 4.877 | 4.443 | 4.704 | 580,116 | +0.07(+1.46%) |
Sep 10, 2003 | 4.974 | 4.974 | 4.636 | 4.636 | 51,457 | -0.29(-5.88%) |
Sep 09, 2003 | 4.588 | 5.544 | 4.559 | 4.926 | 341,153 | +0.36(+7.82%) |
Sep 08, 2003 | 4.259 | 4.617 | 4.211 | 4.568 | 42,967 | +0.08(+1.72%) |
Sep 05, 2003 | 4.559 | 4.549 | 4.346 | 4.491 | 53,530 | -0.07(-1.48%) |
Sep 04, 2003 | 4.578 | 4.636 | 4.424 | 4.559 | 21,432 | -0.03(-0.63%) |
Sep 03, 2003 | 4.636 | 4.636 | 4.414 | 4.588 | 50,836 | +0.00(+0.00%) |
Sep 02, 2003 | 4.366 | 4.588 | 4.337 | 4.588 | 87,385 | +0.14(+3.26%) |
Aug 29, 2003 | 4.554 | 4.559 | 4.414 | 4.443 | 53,217 | -0.11(-2.34%) |
Aug 28, 2003 | 4.525 | 4.733 | 4.443 | 4.549 | 109,438 | +0.04(+0.86%) |
Aug 27, 2003 | 4.733 | 4.733 | 4.443 | 4.510 | 115,132 | -0.14(-2.91%) |
Aug 26, 2003 | 4.501 | 4.733 | 4.395 | 4.646 | 67,609 | +0.16(+3.66%) |
Aug 25, 2003 | 4.491 | 4.539 | 4.395 | 4.481 | 67,920 | -0.01(-0.22%) |
Aug 22, 2003 | 4.829 | 4.829 | 4.453 | 4.491 | 168,868 | -0.28(-5.87%) |
Aug 21, 2003 | 4.346 | 4.829 | 4.346 | 4.771 | 76,306 | +0.43(+10.02%) |
Aug 20, 2003 | 4.520 | 4.539 | 4.337 | 4.337 | 52,286 | -0.14(-3.02%) |
Aug 19, 2003 | 4.539 | 4.539 | 4.414 | 4.472 | 442,620 | -0.03(-0.64%) |
Aug 18, 2003 | 4.829 | 4.829 | 4.346 | 4.501 | 323,242 | -0.19(-4.12%) |
Aug 15, 2003 | 4.829 | 4.829 | 4.588 | 4.694 | 145,779 | -0.14(-2.80%) |
Aug 14, 2003 | 4.684 | 4.829 | 4.684 | 4.829 | 15,944 | +0.06(+1.24%) |
Aug 13, 2003 | 4.771 | 4.810 | 4.559 | 4.770 | 72,061 | +0.01(+0.18%) |
Aug 12, 2003 | 4.597 | 4.762 | 4.501 | 4.762 | 65,124 | +0.14(+3.14%) |
Aug 11, 2003 | 4.655 | 4.791 | 4.617 | 4.617 | 26,608 | -0.14(-2.85%) |
Aug 08, 2003 | 4.868 | 4.964 | 4.665 | 4.752 | 39,654 | -0.11(-2.19%) |
Aug 07, 2003 | 4.733 | 4.926 | 4.723 | 4.858 | 255,114 | -0.17(-3.46%) |
Aug 06, 2003 | 4.636 | 5.130 | 4.636 | 5.032 | 215,667 | -0.23(-4.40%) |
Aug 05, 2003 | 5.167 | 5.312 | 5.130 | 5.264 | 327,176 | +0.10(+1.85%) |
Aug 04, 2003 | 5.216 | 5.409 | 5.148 | 5.168 | 382,154 | -0.05(-0.91%) |
Aug 01, 2003 | 5.312 | 5.312 | 5.138 | 5.216 | 274,835 | -0.14(-2.53%) |
Jul 31, 2003 | 5.264 | 5.351 | 5.216 | 5.351 | 249,420 | +0.09(+1.65%) |
Jul 30, 2003 | 5.167 | 5.293 | 5.148 | 5.264 | 140,706 | +0.11(+2.06%) |
Jul 29, 2003 | 4.839 | 5.293 | 4.829 | 5.158 | 51,975 | +0.27(+5.53%) |
Jul 28, 2003 | 5.119 | 5.167 | 4.839 | 4.887 | 140,913 | -0.28(-5.42%) |
Jul 25, 2003 | 5.051 | 5.602 | 5.051 | 5.167 | 47,834 | -0.10(-1.82%) |
Jul 24, 2003 | 4.993 | 5.283 | 4.911 | 5.263 | 105,918 | +0.38(+7.69%) |
Jul 23, 2003 | 4.877 | 4.974 | 4.733 | 4.887 | 150,128 | -0.01(-0.20%) |
Jul 22, 2003 | 4.588 | 4.926 | 4.549 | 4.897 | 71,854 | +0.29(+6.29%) |
Jul 21, 2003 | 4.974 | 5.071 | 4.298 | 4.607 | 409,074 | -0.40(-7.91%) |
Jul 18, 2003 | 5.650 | 5.708 | 4.926 | 5.003 | 576,907 | -0.68(-11.90%) |
Jul 17, 2003 | 5.843 | 6.037 | 5.679 | 5.679 | 141,224 | -0.20(-3.45%) |
Jul 16, 2003 | 5.795 | 6.037 | 5.795 | 5.882 | 76,306 | -0.14(-2.40%) |
Jul 15, 2003 | 5.795 | 6.027 | 5.795 | 6.027 | 126,004 | +0.22(+3.83%) |
Jul 14, 2003 | 5.988 | 6.133 | 5.418 | 5.805 | 764,308 | -0.23(-3.84%) |
Jul 11, 2003 | 6.230 | 6.230 | 5.872 | 6.037 | 147,022 | -0.17(-2.80%) |
Jul 10, 2003 | 6.539 | 6.539 | 5.795 | 6.210 | 102,087 | +0.32(+5.41%) |
Jul 09, 2003 | 6.259 | 6.259 | 5.795 | 5.892 | 254,493 | -0.39(-6.15%) |
Jul 08, 2003 | 6.230 | 6.278 | 5.795 | 6.278 | 190,611 | +0.02(+0.31%) |
Jul 07, 2003 | 5.834 | 6.346 | 5.669 | 6.259 | 305,537 | +0.46(+8.00%) |
Jul 03, 2003 | 5.650 | 5.834 | 5.631 | 5.795 | 93,700 | +0.02(+0.33%) |