Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.026 | 5.038 | 4.957 | 4.972 | 130,890 | -0.07(-1.31%) |
Sep 29, 2003 | 5.038 | 5.038 | 5.032 | 5.038 | 78,367 | +0.03(+0.57%) |
Sep 26, 2003 | 5.050 | 5.050 | 4.987 | 5.009 | 97,542 | -0.03(-0.57%) |
Sep 25, 2003 | 5.110 | 5.110 | 5.038 | 5.038 | 35,848 | -0.08(-1.64%) |
Sep 24, 2003 | 5.147 | 5.158 | 5.122 | 5.122 | 66,695 | -0.04(-0.70%) |
Sep 23, 2003 | 5.158 | 5.158 | 5.158 | 5.158 | 40,851 | +0.00(+0.00%) |
Sep 22, 2003 | 5.170 | 5.170 | 5.134 | 5.158 | 56,691 | +0.00(+0.00%) |
Sep 19, 2003 | 5.152 | 5.158 | 5.152 | 5.158 | 41,684 | +0.00(+0.00%) |
Sep 18, 2003 | 5.134 | 5.157 | 5.134 | 5.158 | 60,026 | +0.00(+0.02%) |
Sep 17, 2003 | 5.171 | 5.176 | 5.153 | 5.157 | 23,343 | -0.02(-0.44%) |
Sep 16, 2003 | 5.206 | 5.206 | 5.146 | 5.179 | 44,185 | -0.08(-1.53%) |
Sep 15, 2003 | 5.278 | 5.278 | 5.242 | 5.260 | 56,691 | -0.02(-0.41%) |
Sep 12, 2003 | 5.224 | 5.284 | 5.196 | 5.281 | 48,354 | +0.07(+1.33%) |
Sep 11, 2003 | 5.206 | 5.278 | 5.200 | 5.212 | 60,026 | +0.02(+0.35%) |
Sep 10, 2003 | 5.200 | 5.254 | 5.194 | 5.194 | 77,533 | -0.02(-0.35%) |
Sep 09, 2003 | 5.206 | 5.212 | 5.188 | 5.212 | 71,697 | +0.01(+0.23%) |
Sep 08, 2003 | 5.182 | 5.217 | 5.173 | 5.200 | 1,155,503 | +0.05(+0.93%) |
Sep 05, 2003 | 5.260 | 5.260 | 5.110 | 5.152 | 100,043 | -0.13(-2.50%) |
Sep 04, 2003 | 5.253 | 5.302 | 5.242 | 5.284 | 115,883 | +0.05(+1.03%) |
Sep 03, 2003 | 5.212 | 5.265 | 5.183 | 5.230 | 115,050 | -0.01(-0.23%) |
Sep 02, 2003 | 5.068 | 5.242 | 5.068 | 5.242 | 76,700 | +0.16(+3.19%) |
Aug 29, 2003 | 5.056 | 5.086 | 5.038 | 5.080 | 105,879 | +0.11(+2.29%) |
Aug 28, 2003 | 4.835 | 4.966 | 4.774 | 4.966 | 378,498 | +0.13(+2.70%) |
Aug 27, 2003 | 4.858 | 4.858 | 4.834 | 4.835 | 50,021 | -0.05(-1.08%) |
Aug 26, 2003 | 4.918 | 4.931 | 4.756 | 4.888 | 399,340 | -0.01(-0.29%) |
Aug 25, 2003 | 5.020 | 5.020 | 4.869 | 4.902 | 95,875 | -0.14(-2.69%) |
Aug 22, 2003 | 5.157 | 5.157 | 5.037 | 5.038 | 101,710 | -0.10(-1.87%) |
Aug 21, 2003 | 5.170 | 5.170 | 5.134 | 5.134 | 10,004 | -0.04(-0.86%) |
Aug 20, 2003 | 5.182 | 5.212 | 5.164 | 5.178 | 119,218 | +0.01(+0.16%) |
Aug 19, 2003 | 5.254 | 5.296 | 5.152 | 5.170 | 249,275 | -0.07(-1.26%) |
Aug 18, 2003 | 5.170 | 5.266 | 5.170 | 5.236 | 62,527 | +0.05(+0.92%) |
Aug 15, 2003 | 5.218 | 5.218 | 5.177 | 5.188 | 15,840 | -0.04(-0.76%) |
Aug 14, 2003 | 5.128 | 5.237 | 5.128 | 5.227 | 297,629 | +0.10(+2.04%) |
Aug 13, 2003 | 5.038 | 5.129 | 5.038 | 5.123 | 227,599 | +0.10(+1.93%) |
Aug 12, 2003 | 4.931 | 5.026 | 4.918 | 5.026 | 206,756 | +0.08(+1.58%) |
Aug 11, 2003 | 4.918 | 4.972 | 4.918 | 4.948 | 548,572 | +0.03(+0.66%) |
Aug 08, 2003 | 4.780 | 4.933 | 4.780 | 4.915 | 313,469 | +0.14(+2.96%) |
Aug 07, 2003 | 4.666 | 4.774 | 4.666 | 4.774 | 120,885 | +0.12(+2.58%) |
Aug 06, 2003 | 4.635 | 4.654 | 4.624 | 4.654 | 15,006 | +0.02(+0.41%) |
Aug 05, 2003 | 4.666 | 4.666 | 4.635 | 4.635 | 12,505 | -0.04(-0.92%) |
Aug 04, 2003 | 4.714 | 4.714 | 4.678 | 4.678 | 26,678 | -0.04(-0.91%) |
Aug 01, 2003 | 4.718 | 4.722 | 4.708 | 4.721 | 67,529 | +0.00(+0.08%) |
Jul 31, 2003 | 4.731 | 4.732 | 4.718 | 4.718 | 13,339 | -0.00(-0.03%) |
Jul 30, 2003 | 4.720 | 4.727 | 4.719 | 4.719 | 5,835 | -0.02(-0.41%) |
Jul 29, 2003 | 4.732 | 4.738 | 4.708 | 4.738 | 190,082 | +0.00(+0.00%) |
Jul 28, 2003 | 4.624 | 4.738 | 4.606 | 4.738 | 177,577 | +0.11(+2.33%) |
Jul 25, 2003 | 4.635 | 4.635 | 4.630 | 4.630 | 68,363 | -0.01(-0.13%) |
Jul 24, 2003 | 4.612 | 4.642 | 4.612 | 4.636 | 44,185 | +0.04(+0.97%) |
Jul 23, 2003 | 4.583 | 4.592 | 4.571 | 4.592 | 19,175 | +0.01(+0.18%) |
Jul 22, 2003 | 4.595 | 4.595 | 4.582 | 4.583 | 19,175 | -0.01(-0.24%) |
Jul 21, 2003 | 4.594 | 4.594 | 4.594 | 4.594 | 833 | +0.00(+0.00%) |
Jul 18, 2003 | 4.619 | 4.619 | 4.594 | 4.594 | 61,693 | -0.03(-0.65%) |
Jul 17, 2003 | 4.624 | 4.624 | 4.624 | 4.624 | 833 | +0.00(+0.00%) |
Jul 16, 2003 | 4.677 | 4.677 | 4.624 | 4.624 | 16,673 | -0.05(-1.03%) |
Jul 15, 2003 | 4.690 | 4.690 | 4.654 | 4.672 | 28,345 | -0.02(-0.38%) |
Jul 14, 2003 | 4.648 | 4.726 | 4.636 | 4.690 | 69,196 | +0.02(+0.41%) |
Jul 11, 2003 | 4.659 | 4.671 | 4.618 | 4.671 | 174,242 | +0.01(+0.26%) |
Jul 10, 2003 | 4.701 | 4.701 | 4.659 | 4.659 | 45,853 | -0.04(-0.92%) |
Jul 09, 2003 | 4.738 | 4.738 | 4.702 | 4.702 | 9,170 | -0.04(-0.88%) |
Jul 08, 2003 | 4.762 | 4.762 | 4.720 | 4.744 | 75,866 | -0.03(-0.63%) |
Jul 07, 2003 | 4.738 | 4.774 | 4.733 | 4.774 | 113,382 | +0.02(+0.51%) |
Jul 03, 2003 | 4.755 | 4.798 | 4.750 | 4.750 | 46,687 | +0.01(+0.25%) |
Jul 02, 2003 | 4.634 | 4.738 | 4.634 | 4.738 | 55,023 | +0.11(+2.46%) |