Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.320 | 4.390 | 4.250 | 4.300 | 199,500 | -0.03(-0.69%) |
Sep 29, 2003 | 4.370 | 4.390 | 4.230 | 4.330 | 263,300 | +0.01(+0.23%) |
Sep 26, 2003 | 4.330 | 4.380 | 4.320 | 4.320 | 246,400 | -0.01(-0.23%) |
Sep 25, 2003 | 4.370 | 4.380 | 4.310 | 4.330 | 895,000 | +0.03(+0.70%) |
Sep 24, 2003 | 4.120 | 4.430 | 4.120 | 4.300 | 440,600 | +0.15(+3.61%) |
Sep 23, 2003 | 4.360 | 4.150 | 4.080 | 4.150 | 615,000 | -0.21(-4.82%) |
Sep 22, 2003 | 4.520 | 4.540 | 4.300 | 4.360 | 197,900 | -0.19(-4.18%) |
Sep 19, 2003 | 4.560 | 4.640 | 4.540 | 4.550 | 306,500 | -0.01(-0.22%) |
Sep 18, 2003 | 4.580 | 4.600 | 4.560 | 4.560 | 241,500 | +0.04(+0.88%) |
Sep 17, 2003 | 4.550 | 4.580 | 4.510 | 4.520 | 222,500 | -0.03(-0.66%) |
Sep 16, 2003 | 4.510 | 4.590 | 4.510 | 4.550 | 676,700 | +0.04(+0.89%) |
Sep 15, 2003 | 4.520 | 4.550 | 4.450 | 4.510 | 293,300 | +0.07(+1.58%) |
Sep 12, 2003 | 4.450 | 4.450 | 4.360 | 4.440 | 273,900 | -0.01(-0.22%) |
Sep 11, 2003 | 4.500 | 4.590 | 4.450 | 4.450 | 163,700 | -0.05(-1.11%) |
Sep 10, 2003 | 4.750 | 4.750 | 4.450 | 4.500 | 400,500 | -0.28(-5.86%) |
Sep 09, 2003 | 4.900 | 4.900 | 4.750 | 4.780 | 288,300 | -0.10(-2.05%) |
Sep 08, 2003 | 4.900 | 4.950 | 4.750 | 4.880 | 280,600 | +0.07(+1.46%) |
Sep 05, 2003 | 4.850 | 4.930 | 4.810 | 4.810 | 148,100 | -0.07(-1.43%) |
Sep 04, 2003 | 4.940 | 4.950 | 4.750 | 4.880 | 185,800 | +0.01(+0.21%) |
Sep 03, 2003 | 4.910 | 4.960 | 4.840 | 4.870 | 405,000 | -0.10(-2.01%) |
Sep 02, 2003 | 4.800 | 4.970 | 4.650 | 4.970 | 152,900 | +0.17(+3.54%) |
Aug 29, 2003 | 4.650 | 4.950 | 4.560 | 4.800 | 182,100 | +0.28(+6.19%) |
Aug 28, 2003 | 4.670 | 4.700 | 4.510 | 4.520 | 331,100 | -0.05(-1.09%) |
Aug 27, 2003 | 4.650 | 4.700 | 4.540 | 4.570 | 367,500 | -0.04(-0.87%) |
Aug 26, 2003 | 4.790 | 4.850 | 4.600 | 4.610 | 302,500 | -0.20(-4.16%) |
Aug 25, 2003 | 4.860 | 5.000 | 4.800 | 4.810 | 130,100 | -0.09(-1.84%) |
Aug 22, 2003 | 5.190 | 5.190 | 4.890 | 4.900 | 161,400 | -0.29(-5.59%) |
Aug 21, 2003 | 5.030 | 5.190 | 5.010 | 5.190 | 105,800 | +0.20(+4.01%) |
Aug 20, 2003 | 4.910 | 5.060 | 4.820 | 4.990 | 254,500 | -0.01(-0.20%) |
Aug 19, 2003 | 5.190 | 5.190 | 4.900 | 5.000 | 265,500 | -0.18(-3.47%) |
Aug 18, 2003 | 5.060 | 5.190 | 5.000 | 5.180 | 103,800 | +0.13(+2.57%) |
Aug 15, 2003 | 5.090 | 5.180 | 5.050 | 5.050 | 45,000 | +0.00(+0.00%) |
Aug 14, 2003 | 5.120 | 5.140 | 5.000 | 5.050 | 38,100 | -0.06(-1.17%) |
Aug 13, 2003 | 5.170 | 5.190 | 5.040 | 5.110 | 53,400 | +0.01(+0.20%) |
Aug 12, 2003 | 5.030 | 5.100 | 4.980 | 5.100 | 94,400 | +0.11(+2.20%) |
Aug 11, 2003 | 5.000 | 5.090 | 4.950 | 4.990 | 108,800 | -0.01(-0.20%) |
Aug 08, 2003 | 5.080 | 5.140 | 4.940 | 5.000 | 105,100 | -0.04(-0.79%) |
Aug 07, 2003 | 4.960 | 5.070 | 4.790 | 5.040 | 192,400 | +0.13(+2.65%) |
Aug 06, 2003 | 4.650 | 4.950 | 4.630 | 4.910 | 288,400 | +0.31(+6.74%) |
Aug 05, 2003 | 4.600 | 4.700 | 4.600 | 4.600 | 135,600 | -0.05(-1.08%) |
Aug 04, 2003 | 4.650 | 4.700 | 4.580 | 4.650 | 422,500 | -0.01(-0.21%) |
Aug 01, 2003 | 4.760 | 4.860 | 4.650 | 4.660 | 155,800 | -0.15(-3.12%) |
Jul 31, 2003 | 4.790 | 4.960 | 4.680 | 4.810 | 399,800 | +0.06(+1.26%) |
Jul 30, 2003 | 4.830 | 4.850 | 4.700 | 4.750 | 263,200 | +0.05(+1.06%) |
Jul 29, 2003 | 4.750 | 4.750 | 4.670 | 4.700 | 705,900 | -0.05(-1.05%) |
Jul 28, 2003 | 4.800 | 4.810 | 4.660 | 4.750 | 249,500 | -0.09(-1.86%) |
Jul 25, 2003 | 4.700 | 4.900 | 4.610 | 4.840 | 212,000 | +0.19(+4.09%) |
Jul 24, 2003 | 4.990 | 4.990 | 4.620 | 4.650 | 523,900 | -0.33(-6.63%) |
Jul 23, 2003 | 5.200 | 5.200 | 4.980 | 4.980 | 357,300 | -0.20(-3.86%) |
Jul 22, 2003 | 5.200 | 5.320 | 5.150 | 5.180 | 194,700 | -0.04(-0.77%) |
Jul 21, 2003 | 5.390 | 5.390 | 5.090 | 5.220 | 226,900 | -0.17(-3.15%) |
Jul 18, 2003 | 5.360 | 5.600 | 5.260 | 5.390 | 230,300 | +0.04(+0.75%) |
Jul 17, 2003 | 5.500 | 5.630 | 5.320 | 5.350 | 150,700 | -0.15(-2.73%) |
Jul 16, 2003 | 5.810 | 5.810 | 5.500 | 5.500 | 174,900 | -0.31(-5.34%) |
Jul 15, 2003 | 5.990 | 6.000 | 5.750 | 5.810 | 161,700 | -0.09(-1.53%) |
Jul 14, 2003 | 5.820 | 6.000 | 5.780 | 5.900 | 252,500 | +0.20(+3.51%) |
Jul 11, 2003 | 5.740 | 5.820 | 5.690 | 5.700 | 133,800 | -0.02(-0.35%) |
Jul 10, 2003 | 6.000 | 6.000 | 5.650 | 5.720 | 79,400 | -0.29(-4.83%) |
Jul 09, 2003 | 6.000 | 6.050 | 5.800 | 6.010 | 152,300 | -0.03(-0.50%) |
Jul 08, 2003 | 5.880 | 6.080 | 5.730 | 6.040 | 181,600 | +0.15(+2.55%) |
Jul 07, 2003 | 5.920 | 6.000 | 5.700 | 5.890 | 240,100 | +0.03(+0.51%) |
Jul 03, 2003 | 6.070 | 6.070 | 5.800 | 5.860 | 68,700 | -0.14(-2.33%) |
Jul 02, 2003 | 5.800 | 6.050 | 5.800 | 6.000 | 361,400 | +0.28(+4.90%) |