Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.477 | 4.477 | 4.374 | 4.462 | 146,363 | -0.02(-0.34%) |
Sep 29, 2003 | 4.505 | 4.508 | 4.468 | 4.477 | 189,409 | -0.02(-0.34%) |
Sep 26, 2003 | 4.517 | 4.520 | 4.477 | 4.492 | 79,003 | +0.03(+0.58%) |
Sep 25, 2003 | 4.492 | 4.523 | 4.462 | 4.466 | 159,328 | -0.02(-0.51%) |
Sep 24, 2003 | 4.523 | 4.538 | 4.486 | 4.489 | 73,714 | -0.03(-0.67%) |
Sep 23, 2003 | 4.559 | 4.613 | 4.492 | 4.520 | 295,848 | -0.00(-0.07%) |
Sep 22, 2003 | 4.523 | 4.529 | 4.520 | 4.523 | 92,555 | +0.00(+0.00%) |
Sep 19, 2003 | 4.529 | 4.529 | 4.517 | 4.523 | 28,427 | +0.00(+0.00%) |
Sep 18, 2003 | 4.523 | 4.538 | 4.517 | 4.523 | 104,125 | +0.00(+0.00%) |
Sep 17, 2003 | 4.508 | 4.538 | 4.508 | 4.523 | 176,186 | +0.02(+0.34%) |
Sep 16, 2003 | 4.538 | 4.538 | 4.508 | 4.508 | 545,418 | -0.03(-0.60%) |
Sep 15, 2003 | 4.535 | 4.538 | 4.517 | 4.535 | 139,495 | +0.00(+0.07%) |
Sep 12, 2003 | 4.538 | 4.538 | 4.508 | 4.532 | 60,161 | -0.01(-0.13%) |
Sep 11, 2003 | 4.538 | 4.538 | 4.517 | 4.538 | 186,434 | +0.00(+0.00%) |
Sep 10, 2003 | 4.495 | 4.538 | 4.495 | 4.538 | 57,186 | +0.04(+0.94%) |
Sep 09, 2003 | 4.538 | 4.538 | 4.492 | 4.495 | 203,953 | -0.04(-0.80%) |
Sep 08, 2003 | 4.583 | 4.583 | 4.477 | 4.532 | 489,554 | -0.01(-0.27%) |
Sep 05, 2003 | 4.577 | 4.583 | 4.538 | 4.544 | 189,739 | -0.05(-1.18%) |
Sep 04, 2003 | 4.619 | 4.619 | 4.580 | 4.598 | 186,764 | -0.02(-0.33%) |
Sep 03, 2003 | 4.613 | 4.613 | 4.571 | 4.613 | 101,811 | +0.00(+0.00%) |
Sep 02, 2003 | 4.598 | 4.629 | 4.553 | 4.613 | 43,633 | +0.06(+1.33%) |
Aug 29, 2003 | 4.598 | 4.598 | 4.541 | 4.553 | 116,356 | -0.05(-0.99%) |
Aug 28, 2003 | 4.583 | 4.598 | 4.568 | 4.598 | 120,322 | +0.02(+0.33%) |
Aug 27, 2003 | 4.632 | 4.632 | 4.568 | 4.583 | 286,262 | -0.03(-0.66%) |
Aug 26, 2003 | 4.586 | 4.653 | 4.586 | 4.613 | 51,897 | +0.02(+0.33%) |
Aug 25, 2003 | 4.598 | 4.598 | 4.568 | 4.598 | 89,250 | +0.03(+0.66%) |
Aug 22, 2003 | 4.598 | 4.598 | 4.568 | 4.568 | 179,161 | -0.03(-0.66%) |
Aug 21, 2003 | 4.613 | 4.613 | 4.577 | 4.598 | 41,319 | -0.00(-0.07%) |
Aug 20, 2003 | 4.598 | 4.641 | 4.568 | 4.601 | 285,270 | +0.02(+0.40%) |
Aug 19, 2003 | 4.613 | 4.613 | 4.568 | 4.583 | 214,200 | -0.03(-0.66%) |
Aug 18, 2003 | 4.622 | 4.622 | 4.598 | 4.613 | 158,336 | +0.00(+0.00%) |
Aug 15, 2003 | 4.538 | 4.613 | 4.523 | 4.613 | 858,125 | +0.11(+2.35%) |
Aug 14, 2003 | 4.583 | 4.583 | 4.432 | 4.508 | 3,889,993 | -0.04(-0.86%) |