Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.152 | 5.203 | 5.119 | 5.197 | 47,466 | +0.04(+0.86%) |
Sep 29, 2003 | 5.175 | 5.209 | 5.147 | 5.152 | 17,466 | +0.02(+0.44%) |
Sep 26, 2003 | 5.175 | 5.175 | 5.130 | 5.130 | 44,666 | -0.03(-0.56%) |
Sep 25, 2003 | 5.006 | 5.271 | 5.006 | 5.159 | 19,866 | +0.10(+1.90%) |
Sep 24, 2003 | 5.242 | 5.225 | 5.119 | 5.062 | 16,933 | -0.18(-3.43%) |
Sep 23, 2003 | 5.169 | 5.271 | 5.096 | 5.242 | 29,866 | +0.03(+0.55%) |
Sep 22, 2003 | 5.062 | 5.214 | 4.838 | 5.214 | 21,506 | +0.14(+2.76%) |
Sep 19, 2003 | 4.989 | 5.074 | 4.989 | 5.074 | 14,800 | +0.08(+1.69%) |
Sep 18, 2003 | 4.967 | 4.989 | 4.854 | 4.989 | 49,800 | +0.02(+0.46%) |
Sep 17, 2003 | 4.978 | 5.006 | 4.556 | 4.966 | 51,066 | +0.01(+0.22%) |
Sep 16, 2003 | 5.029 | 5.029 | 4.956 | 4.956 | 21,733 | -0.07(-1.33%) |
Sep 15, 2003 | 4.866 | 5.023 | 4.866 | 5.023 | 22,933 | +0.16(+3.23%) |
Sep 12, 2003 | 4.860 | 4.911 | 4.719 | 4.866 | 35,733 | +0.14(+2.96%) |
Sep 11, 2003 | 4.680 | 4.899 | 4.641 | 4.726 | 52,533 | +0.05(+1.09%) |
Sep 10, 2003 | 4.472 | 4.674 | 4.466 | 4.674 | 86,533 | +0.20(+4.53%) |
Sep 09, 2003 | 4.472 | 4.551 | 4.472 | 4.472 | 30,133 | -0.04(-1.00%) |
Sep 08, 2003 | 4.534 | 4.534 | 4.500 | 4.517 | 12,666 | -0.12(-2.54%) |
Sep 05, 2003 | 4.472 | 4.634 | 4.472 | 4.634 | 17,733 | +0.16(+3.64%) |
Sep 04, 2003 | 4.556 | 4.584 | 4.472 | 4.472 | 15,466 | -0.08(-1.73%) |
Sep 03, 2003 | 4.529 | 4.562 | 4.416 | 4.551 | 26,400 | +0.03(+0.75%) |
Sep 02, 2003 | 4.500 | 4.545 | 4.478 | 4.517 | 6,133 | -0.01(-0.12%) |
Aug 29, 2003 | 4.472 | 4.551 | 4.472 | 4.522 | 11,733 | +0.02(+0.50%) |
Aug 28, 2003 | 4.489 | 4.612 | 4.320 | 4.500 | 33,466 | -0.03(-0.62%) |
Aug 27, 2003 | 4.567 | 4.567 | 4.495 | 4.528 | 28,133 | -0.08(-1.83%) |
Aug 26, 2003 | 4.612 | 4.663 | 4.585 | 4.612 | 195,733 | +0.00(+0.00%) |
Aug 25, 2003 | 4.663 | 4.663 | 4.612 | 4.612 | 74,666 | +0.00(+0.00%) |
Aug 22, 2003 | 4.669 | 4.669 | 4.612 | 4.612 | 32,800 | +0.00(+0.00%) |
Aug 21, 2003 | 4.612 | 4.669 | 4.612 | 4.612 | 17,333 | +0.00(+0.00%) |
Aug 20, 2003 | 4.612 | 4.632 | 4.584 | 4.612 | 67,333 | -0.05(-1.09%) |
Aug 19, 2003 | 4.556 | 4.697 | 4.556 | 4.663 | 45,200 | -0.03(-0.60%) |
Aug 18, 2003 | 4.641 | 4.691 | 4.545 | 4.691 | 37,200 | +0.11(+2.33%) |
Aug 15, 2003 | 4.545 | 4.584 | 4.545 | 4.584 | 20,533 | +0.03(+0.62%) |
Aug 14, 2003 | 4.567 | 4.641 | 4.539 | 4.556 | 100,666 | +0.00(+0.00%) |
Aug 13, 2003 | 4.579 | 4.669 | 4.500 | 4.556 | 142,533 | +0.00(+0.00%) |
Aug 12, 2003 | 4.303 | 4.612 | 4.298 | 4.556 | 358,666 | +0.38(+9.16%) |
Aug 11, 2003 | 4.101 | 4.207 | 3.999 | 4.174 | 104,400 | +0.13(+3.20%) |
Aug 08, 2003 | 4.022 | 4.101 | 3.966 | 4.044 | 61,066 | -0.06(-1.51%) |
Aug 07, 2003 | 3.938 | 4.275 | 3.853 | 4.106 | 139,866 | +0.19(+4.72%) |
Aug 06, 2003 | 3.909 | 3.966 | 3.797 | 3.921 | 39,600 | +0.04(+1.03%) |
Aug 05, 2003 | 3.656 | 3.938 | 3.656 | 3.881 | 422,266 | +0.08(+2.07%) |
Aug 04, 2003 | 3.791 | 3.853 | 3.769 | 3.803 | 36,000 | +0.01(+0.28%) |
Aug 01, 2003 | 3.757 | 3.814 | 3.757 | 3.792 | 4,933 | -0.03(-0.72%) |
Jul 31, 2003 | 3.769 | 3.819 | 3.769 | 3.819 | 12,266 | +0.06(+1.63%) |
Jul 30, 2003 | 3.656 | 3.853 | 3.656 | 3.758 | 49,333 | +0.10(+2.78%) |
Jul 29, 2003 | 3.589 | 3.656 | 3.589 | 3.656 | 51,600 | +0.07(+1.88%) |
Jul 28, 2003 | 3.572 | 3.623 | 3.572 | 3.589 | 17,600 | +0.02(+0.47%) |
Jul 25, 2003 | 3.572 | 3.600 | 3.572 | 3.572 | 22,400 | -0.08(-2.28%) |
Jul 24, 2003 | 3.556 | 3.696 | 3.556 | 3.655 | 22,000 | +0.08(+2.22%) |
Jul 23, 2003 | 3.578 | 3.578 | 3.465 | 3.576 | 17,866 | +0.12(+3.37%) |
Jul 22, 2003 | 3.544 | 3.544 | 3.459 | 3.459 | 2,266 | -0.08(-2.38%) |
Jul 21, 2003 | 3.465 | 3.544 | 3.465 | 3.544 | 19,866 | +0.07(+1.94%) |
Jul 18, 2003 | 3.611 | 3.611 | 3.471 | 3.476 | 1,333 | -0.17(-4.63%) |
Jul 17, 2003 | 3.645 | 3.645 | 3.471 | 3.645 | 7,600 | +0.00(+0.00%) |
Jul 16, 2003 | 3.459 | 3.656 | 3.459 | 3.645 | 12,000 | +0.08(+2.21%) |
Jul 15, 2003 | 3.555 | 3.651 | 3.527 | 3.566 | 11,333 | -0.03(-0.94%) |
Jul 14, 2003 | 3.572 | 3.600 | 3.403 | 3.600 | 10,000 | +0.14(+4.06%) |
Jul 11, 2003 | 3.465 | 3.566 | 3.403 | 3.459 | 10,266 | -0.01(-0.16%) |
Jul 10, 2003 | 3.397 | 3.544 | 3.397 | 3.465 | 2,666 | -0.08(-2.22%) |
Jul 09, 2003 | 3.566 | 3.566 | 3.403 | 3.544 | 12,800 | -0.02(-0.63%) |
Jul 08, 2003 | 3.403 | 3.566 | 3.403 | 3.566 | 3,333 | -0.02(-0.46%) |
Jul 07, 2003 | 3.521 | 3.594 | 3.499 | 3.583 | 14,533 | +0.06(+1.74%) |
Jul 03, 2003 | 3.487 | 3.533 | 3.459 | 3.521 | 13,466 | +0.06(+1.79%) |
Jul 02, 2003 | 3.375 | 3.459 | 3.375 | 3.459 | 26,666 | +0.08(+2.50%) |