Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.945 | 4.957 | 4.878 | 4.892 | 133,033 | -0.06(-1.31%) |
Sep 29, 2003 | 4.957 | 4.957 | 4.951 | 4.957 | 79,650 | +0.03(+0.57%) |
Sep 26, 2003 | 4.968 | 4.968 | 4.907 | 4.928 | 99,139 | -0.03(-0.57%) |
Sep 25, 2003 | 5.027 | 5.027 | 4.957 | 4.957 | 36,435 | -0.08(-1.64%) |
Sep 24, 2003 | 5.064 | 5.075 | 5.039 | 5.039 | 67,787 | -0.04(-0.70%) |
Sep 23, 2003 | 5.075 | 5.075 | 5.075 | 5.075 | 41,519 | +0.00(+0.00%) |
Sep 22, 2003 | 5.086 | 5.086 | 5.051 | 5.075 | 57,619 | +0.00(+0.00%) |
Sep 19, 2003 | 5.069 | 5.075 | 5.069 | 5.075 | 42,367 | +0.00(+0.00%) |
Sep 18, 2003 | 5.051 | 5.073 | 5.051 | 5.075 | 61,008 | +0.00(+0.02%) |
Sep 17, 2003 | 5.088 | 5.092 | 5.070 | 5.073 | 23,725 | -0.02(-0.44%) |
Sep 16, 2003 | 5.122 | 5.122 | 5.063 | 5.096 | 44,909 | -0.08(-1.53%) |
Sep 15, 2003 | 5.193 | 5.193 | 5.157 | 5.175 | 57,619 | -0.02(-0.41%) |
Sep 12, 2003 | 5.140 | 5.199 | 5.112 | 5.196 | 49,146 | +0.07(+1.33%) |
Sep 11, 2003 | 5.122 | 5.193 | 5.116 | 5.128 | 61,008 | +0.02(+0.35%) |
Sep 10, 2003 | 5.116 | 5.169 | 5.110 | 5.110 | 78,803 | -0.02(-0.35%) |
Sep 09, 2003 | 5.122 | 5.128 | 5.104 | 5.128 | 72,871 | +0.01(+0.23%) |
Sep 08, 2003 | 5.098 | 5.133 | 5.090 | 5.116 | 1,174,421 | +0.05(+0.93%) |
Sep 05, 2003 | 5.175 | 5.175 | 5.027 | 5.069 | 101,681 | -0.13(-2.50%) |
Sep 04, 2003 | 5.168 | 5.216 | 5.157 | 5.199 | 117,781 | +0.05(+1.03%) |
Sep 03, 2003 | 5.128 | 5.180 | 5.099 | 5.145 | 116,933 | -0.01(-0.23%) |
Sep 02, 2003 | 4.986 | 5.157 | 4.986 | 5.157 | 77,955 | +0.16(+3.19%) |
Aug 29, 2003 | 4.974 | 5.004 | 4.957 | 4.998 | 107,612 | +0.11(+2.29%) |
Aug 28, 2003 | 4.757 | 4.886 | 4.697 | 4.886 | 384,695 | +0.13(+2.70%) |
Aug 27, 2003 | 4.780 | 4.780 | 4.756 | 4.757 | 50,840 | -0.05(-1.08%) |
Aug 26, 2003 | 4.839 | 4.852 | 4.679 | 4.809 | 405,878 | -0.01(-0.29%) |
Aug 25, 2003 | 4.939 | 4.939 | 4.790 | 4.823 | 97,444 | -0.13(-2.69%) |
Aug 22, 2003 | 5.073 | 5.073 | 4.955 | 4.957 | 103,376 | -0.09(-1.87%) |
Aug 21, 2003 | 5.086 | 5.086 | 5.051 | 5.051 | 10,168 | -0.04(-0.86%) |
Aug 20, 2003 | 5.098 | 5.128 | 5.081 | 5.095 | 121,170 | +0.01(+0.16%) |
Aug 19, 2003 | 5.169 | 5.210 | 5.069 | 5.086 | 253,356 | -0.06(-1.26%) |
Aug 18, 2003 | 5.086 | 5.181 | 5.086 | 5.151 | 63,550 | +0.05(+0.92%) |
Aug 15, 2003 | 5.134 | 5.134 | 5.094 | 5.104 | 16,099 | -0.04(-0.76%) |
Aug 14, 2003 | 5.045 | 5.153 | 5.045 | 5.143 | 302,502 | +0.10(+2.04%) |
Aug 13, 2003 | 4.957 | 5.046 | 4.957 | 5.040 | 231,325 | +0.10(+1.93%) |
Aug 12, 2003 | 4.852 | 4.945 | 4.839 | 4.945 | 210,141 | +0.08(+1.58%) |
Aug 11, 2003 | 4.839 | 4.892 | 4.839 | 4.868 | 557,553 | +0.03(+0.66%) |
Aug 08, 2003 | 4.703 | 4.854 | 4.703 | 4.836 | 318,602 | +0.14(+2.96%) |
Aug 07, 2003 | 4.591 | 4.697 | 4.591 | 4.697 | 122,865 | +0.12(+2.58%) |
Aug 06, 2003 | 4.560 | 4.579 | 4.550 | 4.579 | 15,252 | +0.02(+0.41%) |
Aug 05, 2003 | 4.591 | 4.591 | 4.560 | 4.560 | 12,710 | -0.04(-0.92%) |
Aug 04, 2003 | 4.638 | 4.638 | 4.603 | 4.603 | 27,115 | -0.04(-0.91%) |
Aug 01, 2003 | 4.642 | 4.646 | 4.632 | 4.645 | 68,635 | +0.00(+0.08%) |
Jul 31, 2003 | 4.655 | 4.656 | 4.642 | 4.642 | 13,557 | -0.00(-0.03%) |
Jul 30, 2003 | 4.644 | 4.651 | 4.643 | 4.643 | 5,931 | -0.02(-0.41%) |
Jul 29, 2003 | 4.656 | 4.662 | 4.632 | 4.662 | 193,194 | +0.00(+0.00%) |
Jul 28, 2003 | 4.550 | 4.662 | 4.532 | 4.662 | 180,484 | +0.11(+2.33%) |
Jul 25, 2003 | 4.560 | 4.560 | 4.555 | 4.555 | 69,482 | -0.01(-0.13%) |
Jul 24, 2003 | 4.538 | 4.567 | 4.538 | 4.561 | 44,909 | +0.04(+0.97%) |
Jul 23, 2003 | 4.509 | 4.518 | 4.498 | 4.518 | 19,488 | +0.01(+0.18%) |
Jul 22, 2003 | 4.521 | 4.521 | 4.508 | 4.509 | 19,488 | -0.01(-0.23%) |
Jul 21, 2003 | 4.520 | 4.520 | 4.520 | 4.520 | 847 | +0.00(+0.00%) |
Jul 18, 2003 | 4.545 | 4.545 | 4.520 | 4.520 | 62,703 | -0.03(-0.65%) |
Jul 17, 2003 | 4.550 | 4.550 | 4.550 | 4.550 | 847 | +0.00(+0.00%) |
Jul 16, 2003 | 4.601 | 4.601 | 4.550 | 4.550 | 16,946 | -0.05(-1.03%) |
Jul 15, 2003 | 4.614 | 4.614 | 4.579 | 4.597 | 28,809 | -0.02(-0.38%) |
Jul 14, 2003 | 4.573 | 4.650 | 4.561 | 4.614 | 70,329 | +0.02(+0.41%) |
Jul 11, 2003 | 4.584 | 4.596 | 4.544 | 4.596 | 177,095 | +0.01(+0.26%) |
Jul 10, 2003 | 4.625 | 4.625 | 4.584 | 4.584 | 46,604 | -0.04(-0.92%) |
Jul 09, 2003 | 4.662 | 4.662 | 4.626 | 4.626 | 9,320 | -0.04(-0.88%) |
Jul 08, 2003 | 4.685 | 4.685 | 4.644 | 4.668 | 77,108 | -0.03(-0.63%) |
Jul 07, 2003 | 4.662 | 4.697 | 4.657 | 4.697 | 115,239 | +0.02(+0.51%) |
Jul 03, 2003 | 4.678 | 4.721 | 4.673 | 4.673 | 47,451 | +0.01(+0.25%) |
Jul 02, 2003 | 4.559 | 4.662 | 4.559 | 4.662 | 55,924 | +0.11(+2.46%) |