Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.900 | 4.940 | 4.870 | 4.900 | 138,900 | -0.01(-0.20%) |
Sep 29, 2003 | 4.900 | 4.940 | 4.850 | 4.910 | 281,700 | +0.02(+0.41%) |
Sep 26, 2003 | 4.860 | 4.940 | 4.850 | 4.890 | 1,120,000 | -0.04(-0.81%) |
Sep 25, 2003 | 4.980 | 4.980 | 4.860 | 4.930 | 773,300 | +0.06(+1.23%) |
Sep 24, 2003 | 4.990 | 5.000 | 4.860 | 4.870 | 256,400 | -0.04(-0.81%) |
Sep 23, 2003 | 4.950 | 5.040 | 4.900 | 4.910 | 85,100 | +0.00(+0.00%) |
Sep 22, 2003 | 5.060 | 5.060 | 4.870 | 4.910 | 322,800 | -0.16(-3.16%) |
Sep 19, 2003 | 5.060 | 5.200 | 5.000 | 5.070 | 638,700 | +0.01(+0.20%) |
Sep 18, 2003 | 4.860 | 5.080 | 4.860 | 5.060 | 535,900 | +0.13(+2.64%) |
Sep 17, 2003 | 4.850 | 4.930 | 4.850 | 4.930 | 140,000 | +0.08(+1.65%) |
Sep 16, 2003 | 4.880 | 4.920 | 4.850 | 4.850 | 478,700 | -0.05(-1.02%) |
Sep 15, 2003 | 4.890 | 4.900 | 4.880 | 4.900 | 58,900 | +0.04(+0.82%) |
Sep 12, 2003 | 4.920 | 4.920 | 4.800 | 4.860 | 75,500 | -0.04(-0.82%) |
Sep 11, 2003 | 4.900 | 4.920 | 4.850 | 4.900 | 516,800 | +0.03(+0.62%) |
Sep 10, 2003 | 4.950 | 5.000 | 4.870 | 4.870 | 585,600 | -0.12(-2.40%) |
Sep 09, 2003 | 4.920 | 4.990 | 4.900 | 4.990 | 122,600 | +0.04(+0.81%) |
Sep 08, 2003 | 4.950 | 4.990 | 4.880 | 4.950 | 387,600 | -0.01(-0.20%) |
Sep 05, 2003 | 4.980 | 5.000 | 4.940 | 4.960 | 137,600 | +0.00(+0.00%) |
Sep 04, 2003 | 5.080 | 5.080 | 4.950 | 4.960 | 85,500 | -0.07(-1.39%) |
Sep 03, 2003 | 5.000 | 5.120 | 4.980 | 5.030 | 562,300 | +0.03(+0.60%) |
Sep 02, 2003 | 4.990 | 5.080 | 4.950 | 5.000 | 126,100 | +0.03(+0.60%) |
Aug 29, 2003 | 4.930 | 5.000 | 4.930 | 4.970 | 165,400 | +0.05(+1.02%) |
Aug 28, 2003 | 4.860 | 4.970 | 4.850 | 4.920 | 69,400 | +0.06(+1.23%) |
Aug 27, 2003 | 4.940 | 4.990 | 4.850 | 4.860 | 1,141,400 | -0.09(-1.82%) |
Aug 26, 2003 | 4.950 | 5.000 | 4.920 | 4.950 | 295,500 | -0.05(-1.00%) |
Aug 25, 2003 | 4.950 | 5.000 | 4.930 | 5.000 | 96,500 | +0.08(+1.63%) |
Aug 22, 2003 | 5.000 | 5.050 | 4.920 | 4.920 | 142,100 | -0.10(-1.99%) |
Aug 21, 2003 | 4.870 | 5.020 | 4.870 | 5.020 | 591,300 | +0.09(+1.83%) |
Aug 20, 2003 | 4.800 | 4.930 | 4.760 | 4.930 | 763,400 | +0.14(+2.92%) |
Aug 19, 2003 | 4.760 | 4.830 | 4.750 | 4.790 | 262,400 | +0.04(+0.84%) |
Aug 18, 2003 | 4.680 | 4.780 | 4.680 | 4.750 | 270,200 | +0.00(+0.00%) |
Aug 15, 2003 | 4.820 | 4.840 | 4.730 | 4.750 | 77,300 | -0.05(-1.04%) |
Aug 14, 2003 | 4.750 | 4.850 | 4.690 | 4.800 | 75,000 | +0.01(+0.21%) |
Aug 13, 2003 | 4.710 | 4.790 | 4.680 | 4.790 | 227,000 | +0.09(+1.91%) |
Aug 12, 2003 | 4.700 | 4.750 | 4.650 | 4.700 | 1,224,500 | +0.04(+0.86%) |
Aug 11, 2003 | 4.750 | 4.750 | 4.620 | 4.660 | 552,300 | -0.09(-1.89%) |
Aug 08, 2003 | 4.900 | 4.900 | 4.730 | 4.750 | 720,500 | -0.25(-5.00%) |
Aug 07, 2003 | 4.950 | 5.000 | 4.910 | 5.000 | 311,700 | +0.00(+0.00%) |
Aug 06, 2003 | 4.900 | 5.030 | 4.900 | 5.000 | 1,649,700 | +0.21(+4.38%) |
Aug 05, 2003 | 4.730 | 5.050 | 4.710 | 4.790 | 933,400 | -0.01(-0.21%) |
Aug 01, 2003 | 4.760 | 4.820 | 4.710 | 4.800 | 88,300 | -0.03(-0.62%) |
Jul 31, 2003 | 4.750 | 4.890 | 4.740 | 4.830 | 109,900 | +0.13(+2.77%) |
Jul 30, 2003 | 4.850 | 4.850 | 4.640 | 4.700 | 72,900 | -0.15(-3.09%) |
Jul 29, 2003 | 4.750 | 4.870 | 4.750 | 4.850 | 222,800 | -0.02(-0.41%) |
Jul 28, 2003 | 4.670 | 4.900 | 4.670 | 4.870 | 183,300 | +0.07(+1.46%) |
Jul 25, 2003 | 4.700 | 4.840 | 4.460 | 4.800 | 820,700 | +0.15(+3.23%) |
Jul 24, 2003 | 4.580 | 4.740 | 4.580 | 4.650 | 1,015,700 | +0.09(+1.97%) |
Jul 23, 2003 | 4.530 | 4.650 | 4.520 | 4.560 | 468,000 | +0.01(+0.22%) |
Jul 22, 2003 | 4.580 | 4.650 | 4.550 | 4.550 | 224,500 | -0.08(-1.73%) |
Jul 21, 2003 | 4.570 | 4.650 | 4.570 | 4.630 | 118,600 | -0.02(-0.43%) |
Jul 18, 2003 | 4.660 | 4.720 | 4.550 | 4.650 | 201,300 | +0.00(+0.00%) |
Jul 17, 2003 | 4.570 | 4.700 | 4.570 | 4.650 | 135,400 | -0.05(-1.06%) |
Jul 16, 2003 | 4.530 | 4.710 | 4.530 | 4.700 | 88,700 | -0.01(-0.21%) |
Jul 15, 2003 | 4.730 | 4.750 | 4.650 | 4.710 | 563,000 | +0.01(+0.21%) |
Jul 14, 2003 | 4.560 | 4.700 | 4.560 | 4.700 | 110,900 | +0.15(+3.30%) |
Jul 11, 2003 | 4.550 | 4.600 | 4.540 | 4.550 | 80,800 | -0.05(-1.09%) |
Jul 10, 2003 | 4.660 | 4.660 | 4.550 | 4.600 | 181,900 | -0.07(-1.50%) |
Jul 09, 2003 | 4.650 | 4.670 | 4.600 | 4.670 | 66,900 | +0.02(+0.43%) |
Jul 08, 2003 | 4.750 | 4.750 | 4.550 | 4.650 | 151,800 | -0.10(-2.11%) |
Jul 07, 2003 | 4.550 | 4.750 | 4.550 | 4.750 | 806,100 | +0.24(+5.32%) |
Jul 04, 2003 | 4.550 | 4.560 | 4.510 | 4.510 | 66,200 | -0.04(-0.88%) |
Jul 03, 2003 | 4.550 | 4.600 | 4.550 | 4.550 | 33,800 | +0.00(+0.00%) |