Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.750 | 4.750 | 4.350 | 4.450 | 198,348 | -0.28(-5.92%) |
Sep 29, 2003 | 4.760 | 4.870 | 4.600 | 4.730 | 206,514 | +0.03(+0.64%) |
Sep 26, 2003 | 5.080 | 5.150 | 4.560 | 4.700 | 417,026 | -0.50(-9.62%) |
Sep 25, 2003 | 5.590 | 5.590 | 5.030 | 5.200 | 244,506 | -0.31(-5.63%) |
Sep 24, 2003 | 5.760 | 6.040 | 5.510 | 5.510 | 509,876 | -0.25(-4.34%) |
Sep 23, 2003 | 5.280 | 5.850 | 5.270 | 5.760 | 773,773 | +0.49(+9.30%) |
Sep 22, 2003 | 5.250 | 5.340 | 5.140 | 5.270 | 126,483 | -0.03(-0.57%) |
Sep 19, 2003 | 5.260 | 5.390 | 5.120 | 5.300 | 91,343 | +0.00(+0.00%) |
Sep 18, 2003 | 5.180 | 5.319 | 5.040 | 5.300 | 238,038 | +0.22(+4.33%) |
Sep 17, 2003 | 4.680 | 5.190 | 4.600 | 5.080 | 392,761 | +0.35(+7.40%) |
Sep 16, 2003 | 4.570 | 4.760 | 4.563 | 4.730 | 75,875 | +0.07(+1.50%) |
Sep 15, 2003 | 4.560 | 4.760 | 4.500 | 4.660 | 95,900 | +0.07(+1.53%) |
Sep 12, 2003 | 4.250 | 4.600 | 4.240 | 4.590 | 85,100 | +0.25(+5.76%) |
Sep 11, 2003 | 4.400 | 4.450 | 4.240 | 4.340 | 87,500 | +0.04(+0.93%) |
Sep 10, 2003 | 4.611 | 4.700 | 4.300 | 4.300 | 169,800 | -0.33(-7.13%) |
Sep 09, 2003 | 4.750 | 4.800 | 4.610 | 4.630 | 85,600 | -0.09(-1.91%) |
Sep 08, 2003 | 4.340 | 4.750 | 4.340 | 4.720 | 213,800 | +0.34(+7.76%) |
Sep 05, 2003 | 4.400 | 4.450 | 4.300 | 4.380 | 91,200 | +0.00(+0.00%) |
Sep 04, 2003 | 4.310 | 4.450 | 4.300 | 4.380 | 77,900 | -0.02(-0.45%) |
Sep 03, 2003 | 4.530 | 4.640 | 4.400 | 4.400 | 113,200 | -0.20(-4.35%) |
Sep 02, 2003 | 4.720 | 4.720 | 4.380 | 4.600 | 120,200 | -0.04(-0.86%) |
Aug 29, 2003 | 4.550 | 4.670 | 4.481 | 4.640 | 73,000 | -0.04(-0.85%) |
Aug 28, 2003 | 4.470 | 4.680 | 4.380 | 4.680 | 164,500 | +0.14(+3.08%) |
Aug 27, 2003 | 4.500 | 4.540 | 4.400 | 4.540 | 118,300 | +0.05(+1.11%) |
Aug 26, 2003 | 4.280 | 4.490 | 4.280 | 4.490 | 99,700 | +0.17(+3.94%) |
Aug 25, 2003 | 4.200 | 4.370 | 4.180 | 4.320 | 79,100 | +0.14(+3.35%) |
Aug 22, 2003 | 4.500 | 4.520 | 4.180 | 4.180 | 120,300 | -0.28(-6.28%) |
Aug 21, 2003 | 4.420 | 4.500 | 4.400 | 4.460 | 186,700 | -0.02(-0.45%) |
Aug 20, 2003 | 4.400 | 4.520 | 4.270 | 4.480 | 123,900 | +0.10(+2.28%) |
Aug 19, 2003 | 4.420 | 4.540 | 4.300 | 4.380 | 113,300 | -0.05(-1.13%) |
Aug 18, 2003 | 4.500 | 4.500 | 4.350 | 4.430 | 124,900 | +0.08(+1.84%) |
Aug 15, 2003 | 4.480 | 4.500 | 4.310 | 4.350 | 56,900 | -0.15(-3.33%) |
Aug 14, 2003 | 4.520 | 4.600 | 4.360 | 4.500 | 79,900 | -0.01(-0.24%) |
Aug 13, 2003 | 4.440 | 4.700 | 4.370 | 4.511 | 106,300 | +0.05(+1.14%) |
Aug 12, 2003 | 4.160 | 4.470 | 4.160 | 4.460 | 213,200 | +0.23(+5.44%) |
Aug 11, 2003 | 3.970 | 4.240 | 3.950 | 4.230 | 492,800 | -0.05(-1.17%) |
Aug 08, 2003 | 4.490 | 4.490 | 4.150 | 4.280 | 273,300 | -0.19(-4.25%) |
Aug 07, 2003 | 4.360 | 4.600 | 4.270 | 4.470 | 88,400 | +0.11(+2.52%) |
Aug 06, 2003 | 4.580 | 4.910 | 4.340 | 4.360 | 193,900 | -0.22(-4.80%) |
Aug 05, 2003 | 4.841 | 5.020 | 4.580 | 4.580 | 242,800 | -0.33(-6.72%) |
Aug 04, 2003 | 5.140 | 5.140 | 4.680 | 4.910 | 250,000 | -0.14(-2.77%) |
Aug 01, 2003 | 5.500 | 5.550 | 4.960 | 5.050 | 536,800 | -0.53(-9.50%) |
Jul 31, 2003 | 4.900 | 5.580 | 4.620 | 5.580 | 1,862,600 | +1.65(+41.98%) |
Jul 29, 2003 | 3.990 | 4.000 | 3.820 | 3.930 | 56,500 | -0.07(-1.75%) |
Jul 28, 2003 | 4.000 | 4.070 | 3.860 | 4.000 | 100,900 | +0.03(+0.76%) |
Jul 25, 2003 | 4.000 | 4.169 | 3.930 | 3.970 | 66,300 | -0.06(-1.49%) |
Jul 24, 2003 | 4.180 | 4.180 | 4.000 | 4.030 | 71,600 | +0.03(+0.75%) |
Jul 23, 2003 | 4.070 | 4.130 | 3.900 | 4.000 | 62,200 | +0.00(+0.00%) |
Jul 22, 2003 | 3.700 | 4.000 | 3.700 | 4.000 | 339,800 | +0.20(+5.26%) |
Jul 21, 2003 | 3.710 | 3.940 | 3.500 | 3.800 | 334,100 | +0.05(+1.33%) |
Jul 18, 2003 | 4.030 | 4.050 | 3.690 | 3.750 | 347,000 | -0.25(-6.25%) |
Jul 17, 2003 | 4.161 | 4.350 | 4.000 | 4.000 | 237,200 | -0.20(-4.76%) |
Jul 16, 2003 | 4.250 | 4.300 | 4.190 | 4.200 | 169,000 | -0.16(-3.67%) |
Jul 15, 2003 | 4.400 | 4.550 | 4.260 | 4.360 | 130,700 | -0.05(-1.13%) |
Jul 14, 2003 | 4.440 | 4.570 | 4.310 | 4.410 | 144,700 | +0.05(+1.15%) |
Jul 11, 2003 | 4.530 | 4.530 | 4.300 | 4.360 | 71,400 | -0.12(-2.68%) |
Jul 10, 2003 | 4.530 | 4.530 | 4.300 | 4.480 | 92,200 | -0.04(-0.88%) |
Jul 09, 2003 | 4.320 | 4.520 | 4.210 | 4.520 | 284,300 | +0.12(+2.73%) |
Jul 08, 2003 | 4.330 | 4.450 | 4.300 | 4.400 | 74,300 | -0.11(-2.44%) |
Jul 07, 2003 | 4.500 | 4.700 | 4.270 | 4.510 | 273,400 | -0.07(-1.53%) |
Jul 03, 2003 | 4.499 | 4.700 | 4.460 | 4.580 | 110,900 | +0.12(+2.69%) |
Jul 02, 2003 | 4.150 | 4.630 | 4.070 | 4.460 | 286,100 | +0.29(+6.95%) |