Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.195 | 4.197 | 4.180 | 4.146 | 2,371,811 | -0.06(-1.54%) |
Sep 29, 2003 | 4.161 | 4.210 | 4.155 | 4.210 | 1,200,350 | +0.05(+1.21%) |
Sep 26, 2003 | 4.180 | 4.180 | 4.144 | 4.160 | 1,212,360 | -0.04(-0.91%) |
Sep 25, 2003 | 4.256 | 4.266 | 4.197 | 4.198 | 1,292,210 | -0.06(-1.38%) |
Sep 24, 2003 | 4.287 | 4.316 | 4.232 | 4.257 | 1,611,611 | -0.05(-1.19%) |
Sep 23, 2003 | 4.323 | 4.348 | 4.281 | 4.308 | 840,699 | +0.01(+0.19%) |
Sep 22, 2003 | 4.328 | 4.328 | 4.265 | 4.300 | 1,225,019 | -0.04(-0.88%) |
Sep 19, 2003 | 4.360 | 4.372 | 4.307 | 4.338 | 1,208,789 | -0.03(-0.80%) |
Sep 18, 2003 | 4.359 | 4.397 | 4.343 | 4.373 | 1,395,107 | +0.01(+0.24%) |
Sep 17, 2003 | 4.223 | 4.416 | 4.314 | 4.362 | 3,821,775 | +0.14(+3.31%) |
Sep 16, 2003 | 4.211 | 4.230 | 4.199 | 4.223 | 1,557,404 | +0.01(+0.27%) |
Sep 15, 2003 | 4.227 | 4.227 | 4.180 | 4.211 | 1,414,907 | -0.01(-0.24%) |
Sep 12, 2003 | 4.226 | 4.236 | 4.186 | 4.222 | 1,310,063 | -0.01(-0.29%) |
Sep 11, 2003 | 4.280 | 4.303 | 4.234 | 4.234 | 1,219,826 | -0.03(-0.75%) |
Sep 10, 2003 | 4.273 | 4.302 | 4.258 | 4.266 | 1,574,283 | -0.01(-0.14%) |
Sep 09, 2003 | 4.320 | 4.325 | 4.267 | 4.272 | 2,162,448 | -0.07(-1.65%) |
Sep 08, 2003 | 4.303 | 4.362 | 4.303 | 4.344 | 1,383,097 | +0.04(+0.95%) |
Sep 05, 2003 | 4.323 | 4.334 | 4.298 | 4.303 | 1,304,220 | -0.03(-0.59%) |
Sep 04, 2003 | 4.292 | 4.359 | 4.283 | 4.328 | 2,189,714 | +0.04(+0.86%) |
Sep 03, 2003 | 4.298 | 4.363 | 4.272 | 4.292 | 2,616,880 | -0.00(-0.02%) |
Sep 02, 2003 | 4.236 | 4.302 | 4.182 | 4.293 | 1,853,758 | +0.07(+1.55%) |
Aug 29, 2003 | 4.220 | 4.236 | 4.203 | 4.227 | 961,124 | +0.01(+0.19%) |
Aug 28, 2003 | 4.231 | 4.231 | 4.174 | 4.219 | 1,607,391 | -0.02(-0.51%) |
Aug 27, 2003 | 4.271 | 4.287 | 4.237 | 4.240 | 1,848,890 | -0.03(-0.65%) |
Aug 26, 2003 | 4.210 | 4.275 | 4.210 | 4.268 | 2,492,885 | +0.05(+1.24%) |
Aug 25, 2003 | 4.236 | 4.248 | 4.205 | 4.216 | 3,146,618 | -0.02(-0.53%) |
Aug 22, 2003 | 4.339 | 4.344 | 4.222 | 4.238 | 2,918,753 | -0.09(-2.09%) |
Aug 21, 2003 | 4.400 | 4.416 | 4.328 | 4.328 | 4,154,484 | -0.06(-1.43%) |
Aug 20, 2003 | 4.416 | 4.423 | 4.380 | 4.391 | 2,342,922 | -0.04(-0.81%) |
Aug 19, 2003 | 4.400 | 4.433 | 4.392 | 4.427 | 1,975,806 | +0.01(+0.26%) |
Aug 18, 2003 | 4.430 | 4.441 | 4.403 | 4.416 | 2,179,976 | -0.02(-0.37%) |
Aug 15, 2003 | 4.442 | 4.442 | 4.393 | 4.432 | 1,481,773 | -0.01(-0.23%) |
Aug 14, 2003 | 4.411 | 4.442 | 4.372 | 4.442 | 1,839,476 | +0.04(+0.84%) |
Aug 13, 2003 | 4.431 | 4.450 | 4.397 | 4.405 | 945,868 | -0.02(-0.46%) |
Aug 12, 2003 | 4.417 | 4.430 | 4.389 | 4.426 | 1,296,105 | +0.01(+0.23%) |
Aug 11, 2003 | 4.416 | 4.435 | 4.400 | 4.416 | 1,780,400 | +0.03(+0.58%) |
Aug 08, 2003 | 4.400 | 4.416 | 4.362 | 4.390 | 3,159,927 | +0.00(+0.07%) |
Aug 07, 2003 | 4.595 | 4.595 | 4.298 | 4.387 | 5,736,882 | -0.31(-6.54%) |
Aug 06, 2003 | 4.611 | 4.730 | 4.609 | 4.694 | 1,493,134 | +0.06(+1.40%) |
Aug 05, 2003 | 4.655 | 4.660 | 4.611 | 4.629 | 1,075,381 | -0.01(-0.31%) |
Aug 04, 2003 | 4.673 | 4.678 | 4.563 | 4.644 | 1,431,136 | -0.04(-0.90%) |
Aug 01, 2003 | 4.745 | 4.755 | 4.621 | 4.686 | 1,986,518 | -0.04(-0.80%) |
Jul 31, 2003 | 4.715 | 4.821 | 4.713 | 4.724 | 1,888,490 | +0.03(+0.63%) |
Jul 30, 2003 | 4.703 | 4.710 | 4.660 | 4.694 | 1,025,718 | -0.01(-0.17%) |
Jul 29, 2003 | 4.763 | 4.783 | 4.657 | 4.702 | 1,894,008 | -0.06(-1.36%) |
Jul 28, 2003 | 4.776 | 4.801 | 4.729 | 4.767 | 1,120,824 | +1.42(+42.22%) |
Jul 25, 2003 | 3.343 | 3.358 | 3.281 | 3.352 | 24,960,340 | -1.37(-29.03%) |
Jul 22, 2003 | 4.710 | 4.750 | 4.621 | 4.723 | 1,061,099 | +0.01(+0.20%) |
Jul 21, 2003 | 4.801 | 4.807 | 4.694 | 4.714 | 1,891,736 | -0.08(-1.73%) |
Jul 18, 2003 | 4.760 | 4.802 | 4.732 | 4.797 | 1,875,831 | +0.05(+1.06%) |
Jul 17, 2003 | 4.811 | 4.820 | 4.724 | 4.746 | 2,154,008 | -0.07(-1.53%) |
Jul 16, 2003 | 4.907 | 4.907 | 4.802 | 4.820 | 1,904,071 | -0.07(-1.49%) |
Jul 15, 2003 | 4.917 | 4.960 | 4.870 | 4.893 | 1,775,531 | -0.02(-0.48%) |
Jul 14, 2003 | 4.929 | 4.960 | 4.892 | 4.917 | 1,995,931 | +0.01(+0.25%) |
Jul 11, 2003 | 4.878 | 4.911 | 4.843 | 4.905 | 1,940,425 | +0.04(+0.74%) |
Jul 10, 2003 | 4.952 | 4.952 | 4.827 | 4.869 | 2,355,257 | -0.10(-2.09%) |
Jul 09, 2003 | 5.012 | 5.012 | 4.925 | 4.972 | 2,382,847 | -0.07(-1.30%) |
Jul 08, 2003 | 4.971 | 5.050 | 4.959 | 5.038 | 3,327,093 | +0.06(+1.13%) |
Jul 07, 2003 | 4.955 | 5.010 | 4.919 | 4.982 | 1,722,622 | +0.08(+1.68%) |
Jul 03, 2003 | 4.919 | 4.937 | 4.899 | 4.899 | 841,673 | -0.03(-0.62%) |
Jul 02, 2003 | 4.885 | 4.945 | 4.881 | 4.930 | 1,975,806 | +0.04(+0.80%) |