Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.025 | 5.037 | 4.956 | 4.971 | 130,921 | -0.07(-1.31%) |
Sep 29, 2003 | 5.037 | 5.037 | 5.031 | 5.037 | 78,386 | +0.03(+0.57%) |
Sep 26, 2003 | 5.049 | 5.049 | 4.986 | 5.008 | 97,565 | -0.03(-0.57%) |
Sep 25, 2003 | 5.109 | 5.109 | 5.037 | 5.037 | 35,857 | -0.08(-1.64%) |
Sep 24, 2003 | 5.146 | 5.157 | 5.121 | 5.121 | 66,711 | -0.04(-0.70%) |
Sep 23, 2003 | 5.157 | 5.157 | 5.157 | 5.157 | 40,860 | +0.00(+0.00%) |
Sep 22, 2003 | 5.169 | 5.169 | 5.133 | 5.157 | 56,704 | +0.00(+0.00%) |
Sep 19, 2003 | 5.151 | 5.157 | 5.151 | 5.157 | 41,694 | +0.00(+0.00%) |
Sep 18, 2003 | 5.133 | 5.155 | 5.133 | 5.157 | 60,040 | +0.00(+0.02%) |
Sep 17, 2003 | 5.170 | 5.175 | 5.152 | 5.155 | 23,349 | -0.02(-0.44%) |
Sep 16, 2003 | 5.205 | 5.205 | 5.145 | 5.178 | 44,196 | -0.08(-1.53%) |
Sep 15, 2003 | 5.276 | 5.276 | 5.240 | 5.258 | 56,704 | -0.02(-0.41%) |
Sep 12, 2003 | 5.222 | 5.282 | 5.195 | 5.280 | 48,365 | +0.07(+1.33%) |
Sep 11, 2003 | 5.205 | 5.276 | 5.199 | 5.210 | 60,040 | +0.02(+0.35%) |
Sep 10, 2003 | 5.199 | 5.252 | 5.193 | 5.193 | 77,552 | -0.02(-0.35%) |
Sep 09, 2003 | 5.205 | 5.210 | 5.187 | 5.210 | 71,714 | +0.01(+0.23%) |
Sep 08, 2003 | 5.181 | 5.215 | 5.172 | 5.199 | 1,155,777 | +0.05(+0.93%) |
Sep 05, 2003 | 5.258 | 5.258 | 5.109 | 5.151 | 100,067 | -0.13(-2.50%) |
Sep 04, 2003 | 5.251 | 5.300 | 5.240 | 5.282 | 115,911 | +0.05(+1.03%) |
Sep 03, 2003 | 5.210 | 5.263 | 5.182 | 5.228 | 115,077 | -0.01(-0.23%) |
Sep 02, 2003 | 5.067 | 5.240 | 5.067 | 5.240 | 76,718 | +0.16(+3.19%) |
Aug 29, 2003 | 5.055 | 5.085 | 5.037 | 5.079 | 105,904 | +0.11(+2.29%) |
Aug 28, 2003 | 4.834 | 4.965 | 4.773 | 4.965 | 378,587 | +0.13(+2.70%) |
Aug 27, 2003 | 4.857 | 4.857 | 4.833 | 4.834 | 50,033 | -0.05(-1.08%) |
Aug 26, 2003 | 4.917 | 4.930 | 4.755 | 4.887 | 399,435 | -0.01(-0.29%) |
Aug 25, 2003 | 5.019 | 5.019 | 4.868 | 4.901 | 95,897 | -0.14(-2.69%) |
Aug 22, 2003 | 5.155 | 5.155 | 5.035 | 5.037 | 101,735 | -0.10(-1.87%) |
Aug 21, 2003 | 5.169 | 5.169 | 5.133 | 5.133 | 10,006 | -0.04(-0.86%) |
Aug 20, 2003 | 5.181 | 5.210 | 5.163 | 5.177 | 119,246 | +0.01(+0.16%) |
Aug 19, 2003 | 5.252 | 5.294 | 5.151 | 5.169 | 249,334 | -0.07(-1.26%) |
Aug 18, 2003 | 5.169 | 5.264 | 5.169 | 5.234 | 62,542 | +0.05(+0.92%) |
Aug 15, 2003 | 5.216 | 5.216 | 5.176 | 5.187 | 15,843 | -0.04(-0.76%) |
Aug 14, 2003 | 5.127 | 5.236 | 5.127 | 5.226 | 297,700 | +0.10(+2.04%) |
Aug 13, 2003 | 5.037 | 5.128 | 5.037 | 5.122 | 227,653 | +0.10(+1.93%) |
Aug 12, 2003 | 4.930 | 5.025 | 4.917 | 5.025 | 206,805 | +0.08(+1.58%) |
Aug 11, 2003 | 4.917 | 4.971 | 4.917 | 4.947 | 548,702 | +0.03(+0.66%) |
Aug 08, 2003 | 4.779 | 4.932 | 4.779 | 4.914 | 313,544 | +0.14(+2.96%) |
Aug 07, 2003 | 4.665 | 4.773 | 4.665 | 4.773 | 120,914 | +0.12(+2.58%) |
Aug 06, 2003 | 4.634 | 4.653 | 4.623 | 4.653 | 15,010 | +0.02(+0.41%) |
Aug 05, 2003 | 4.665 | 4.665 | 4.634 | 4.634 | 12,508 | -0.04(-0.92%) |
Aug 04, 2003 | 4.713 | 4.713 | 4.677 | 4.677 | 26,684 | -0.04(-0.91%) |
Aug 01, 2003 | 4.716 | 4.721 | 4.707 | 4.720 | 67,545 | +0.00(+0.08%) |
Jul 31, 2003 | 4.730 | 4.731 | 4.716 | 4.716 | 13,342 | -0.00(-0.03%) |
Jul 30, 2003 | 4.719 | 4.726 | 4.718 | 4.718 | 5,837 | -0.02(-0.40%) |
Jul 29, 2003 | 4.731 | 4.737 | 4.707 | 4.737 | 190,127 | +0.00(+0.00%) |
Jul 28, 2003 | 4.623 | 4.737 | 4.605 | 4.737 | 177,619 | +0.11(+2.33%) |
Jul 25, 2003 | 4.634 | 4.634 | 4.629 | 4.629 | 68,379 | -0.01(-0.13%) |
Jul 24, 2003 | 4.611 | 4.641 | 4.611 | 4.635 | 44,196 | +0.04(+0.97%) |
Jul 23, 2003 | 4.582 | 4.591 | 4.570 | 4.591 | 19,179 | +0.01(+0.18%) |
Jul 22, 2003 | 4.594 | 4.594 | 4.581 | 4.582 | 19,179 | -0.01(-0.23%) |
Jul 21, 2003 | 4.593 | 4.593 | 4.593 | 4.593 | 833 | +0.00(+0.00%) |
Jul 18, 2003 | 4.618 | 4.618 | 4.593 | 4.593 | 61,708 | -0.03(-0.65%) |
Jul 17, 2003 | 4.623 | 4.623 | 4.623 | 4.623 | 833 | +0.00(+0.00%) |
Jul 16, 2003 | 4.676 | 4.676 | 4.623 | 4.623 | 16,677 | -0.05(-1.03%) |
Jul 15, 2003 | 4.689 | 4.689 | 4.653 | 4.671 | 28,352 | -0.02(-0.38%) |
Jul 14, 2003 | 4.647 | 4.725 | 4.635 | 4.689 | 69,213 | +0.02(+0.41%) |
Jul 11, 2003 | 4.658 | 4.670 | 4.617 | 4.670 | 174,283 | +0.01(+0.26%) |
Jul 10, 2003 | 4.700 | 4.700 | 4.658 | 4.658 | 45,864 | -0.04(-0.92%) |
Jul 09, 2003 | 4.737 | 4.737 | 4.701 | 4.701 | 9,172 | -0.04(-0.88%) |
Jul 08, 2003 | 4.761 | 4.761 | 4.719 | 4.743 | 75,884 | -0.03(-0.63%) |
Jul 07, 2003 | 4.737 | 4.773 | 4.732 | 4.773 | 113,409 | +0.02(+0.51%) |
Jul 03, 2003 | 4.754 | 4.797 | 4.749 | 4.749 | 46,698 | +0.01(+0.25%) |
Jul 02, 2003 | 4.632 | 4.737 | 4.632 | 4.737 | 55,037 | +0.11(+2.46%) |