Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.362 | 4.497 | 4.225 | 4.457 | 229,498 | +0.09(+2.00%) |
Sep 29, 2003 | 4.230 | 4.370 | 4.228 | 4.370 | 202,764 | +0.03(+0.69%) |
Sep 26, 2003 | 4.605 | 4.605 | 4.162 | 4.340 | 294,026 | -0.19(-4.09%) |
Sep 25, 2003 | 4.897 | 4.933 | 4.438 | 4.525 | 320,844 | -0.40(-8.08%) |
Sep 24, 2003 | 4.985 | 5.120 | 4.883 | 4.923 | 148,330 | -0.06(-1.25%) |
Sep 23, 2003 | 4.923 | 4.985 | 4.812 | 4.985 | 151,150 | +0.18(+3.69%) |
Sep 22, 2003 | 4.975 | 5.000 | 4.808 | 4.808 | 182,662 | -0.13(-2.63%) |
Sep 19, 2003 | 5.070 | 5.125 | 4.938 | 4.938 | 162,116 | -0.17(-3.33%) |
Sep 18, 2003 | 5.100 | 5.250 | 5.005 | 5.107 | 79,786 | +0.07(+1.43%) |
Sep 17, 2003 | 5.133 | 5.165 | 5.000 | 5.035 | 161,714 | -0.03(-0.59%) |
Sep 16, 2003 | 4.970 | 5.138 | 4.970 | 5.065 | 174,044 | +0.05(+1.05%) |
Sep 15, 2003 | 5.067 | 5.237 | 4.975 | 5.013 | 395,200 | +0.07(+1.42%) |
Sep 12, 2003 | 4.638 | 4.968 | 4.447 | 4.942 | 921,400 | +0.14(+2.97%) |
Sep 11, 2003 | 4.957 | 4.957 | 4.668 | 4.800 | 253,600 | -0.13(-2.64%) |
Sep 10, 2003 | 5.250 | 5.250 | 4.840 | 4.930 | 182,200 | -0.30(-5.69%) |
Sep 09, 2003 | 5.082 | 5.250 | 5.082 | 5.228 | 128,200 | +0.02(+0.34%) |
Sep 08, 2003 | 5.250 | 5.255 | 5.183 | 5.210 | 156,600 | -0.04(-0.76%) |
Sep 05, 2003 | 5.200 | 5.250 | 5.188 | 5.250 | 71,200 | +0.06(+1.11%) |
Sep 04, 2003 | 5.195 | 5.322 | 5.172 | 5.192 | 82,000 | -0.02(-0.34%) |
Sep 03, 2003 | 5.325 | 5.532 | 5.210 | 5.210 | 179,600 | -0.01(-0.14%) |
Sep 02, 2003 | 5.247 | 5.253 | 5.150 | 5.218 | 178,000 | +0.02(+0.34%) |
Aug 29, 2003 | 5.000 | 5.255 | 5.000 | 5.200 | 222,600 | +0.20(+4.00%) |
Aug 28, 2003 | 4.825 | 5.072 | 4.817 | 5.000 | 287,800 | +0.17(+3.63%) |
Aug 27, 2003 | 4.800 | 4.875 | 4.800 | 4.825 | 109,600 | +0.03(+0.63%) |
Aug 26, 2003 | 4.947 | 4.947 | 4.550 | 4.795 | 423,200 | -0.08(-1.64%) |
Aug 25, 2003 | 5.037 | 5.043 | 4.850 | 4.875 | 87,600 | -0.12(-2.50%) |
Aug 22, 2003 | 5.215 | 5.290 | 4.928 | 5.000 | 218,000 | -0.07(-1.43%) |
Aug 21, 2003 | 4.997 | 5.185 | 4.925 | 5.072 | 291,400 | +0.19(+4.00%) |
Aug 20, 2003 | 5.045 | 5.045 | 4.860 | 4.878 | 315,800 | -0.14(-2.84%) |
Aug 19, 2003 | 4.850 | 5.055 | 4.813 | 5.020 | 961,400 | +0.21(+4.31%) |
Aug 18, 2003 | 4.468 | 4.880 | 4.446 | 4.812 | 318,600 | +0.45(+10.32%) |
Aug 15, 2003 | 4.383 | 4.388 | 4.362 | 4.362 | 19,600 | -0.01(-0.29%) |
Aug 14, 2003 | 4.320 | 4.500 | 4.277 | 4.375 | 36,800 | +0.05(+1.21%) |
Aug 13, 2003 | 4.385 | 4.438 | 4.253 | 4.322 | 72,000 | -0.10(-2.21%) |
Aug 12, 2003 | 4.425 | 4.438 | 4.338 | 4.420 | 152,400 | +0.04(+1.03%) |
Aug 11, 2003 | 4.310 | 4.450 | 4.183 | 4.375 | 130,200 | +0.07(+1.51%) |
Aug 08, 2003 | 4.312 | 4.312 | 4.197 | 4.310 | 62,000 | -0.07(-1.60%) |
Aug 07, 2003 | 4.350 | 4.407 | 4.312 | 4.380 | 47,000 | +0.12(+2.70%) |
Aug 06, 2003 | 4.188 | 4.365 | 4.128 | 4.265 | 78,000 | +0.02(+0.53%) |
Aug 05, 2003 | 4.312 | 4.393 | 4.200 | 4.242 | 66,600 | -0.11(-2.58%) |
Aug 04, 2003 | 4.393 | 4.452 | 4.346 | 4.355 | 41,800 | -0.08(-1.75%) |
Aug 01, 2003 | 4.450 | 4.450 | 4.375 | 4.433 | 38,200 | -0.05(-1.12%) |
Jul 31, 2003 | 4.303 | 4.612 | 4.150 | 4.482 | 93,800 | +0.12(+2.82%) |
Jul 30, 2003 | 4.450 | 4.478 | 4.303 | 4.360 | 62,600 | -0.03(-0.63%) |
Jul 29, 2003 | 4.300 | 4.487 | 4.237 | 4.388 | 240,600 | +0.09(+2.09%) |
Jul 28, 2003 | 4.088 | 4.300 | 4.037 | 4.298 | 229,600 | +0.16(+3.80%) |
Jul 25, 2003 | 4.303 | 4.303 | 4.050 | 4.140 | 34,200 | -0.05(-1.13%) |
Jul 24, 2003 | 4.300 | 4.305 | 4.188 | 4.188 | 34,000 | -0.12(-2.79%) |
Jul 23, 2003 | 4.277 | 4.308 | 4.237 | 4.308 | 85,200 | +0.05(+1.12%) |
Jul 22, 2003 | 4.213 | 4.275 | 4.190 | 4.260 | 41,200 | +0.07(+1.73%) |
Jul 21, 2003 | 4.300 | 4.300 | 4.125 | 4.188 | 39,000 | -0.03(-0.77%) |
Jul 18, 2003 | 4.083 | 4.237 | 3.987 | 4.220 | 60,000 | +0.05(+1.14%) |
Jul 17, 2003 | 4.296 | 4.320 | 3.938 | 4.173 | 157,800 | -0.12(-2.74%) |
Jul 16, 2003 | 4.327 | 4.362 | 4.270 | 4.290 | 36,400 | -0.02(-0.52%) |
Jul 15, 2003 | 4.338 | 4.425 | 4.263 | 4.312 | 75,200 | +0.04(+0.88%) |
Jul 14, 2003 | 4.312 | 4.495 | 4.275 | 4.275 | 140,600 | -0.02(-0.58%) |
Jul 11, 2003 | 4.295 | 4.300 | 4.272 | 4.300 | 100,200 | +0.01(+0.23%) |
Jul 10, 2003 | 4.275 | 4.300 | 4.265 | 4.290 | 75,200 | +0.01(+0.35%) |
Jul 09, 2003 | 4.235 | 4.300 | 4.235 | 4.275 | 244,000 | +0.03(+0.59%) |
Jul 08, 2003 | 4.300 | 4.300 | 4.202 | 4.250 | 109,000 | -0.05(-1.11%) |
Jul 07, 2003 | 4.263 | 4.300 | 4.225 | 4.298 | 343,800 | +0.05(+1.12%) |
Jul 03, 2003 | 4.270 | 4.270 | 4.213 | 4.250 | 47,800 | -0.01(-0.12%) |
Jul 02, 2003 | 4.263 | 4.272 | 4.245 | 4.255 | 162,200 | -0.01(-0.17%) |