Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.738 | 3.793 | 3.728 | 3.788 | 62,725 | +0.08(+2.19%) |
Sep 29, 2003 | 3.607 | 3.812 | 3.607 | 3.707 | 235,582 | +0.13(+3.78%) |
Sep 26, 2003 | 3.632 | 3.632 | 3.485 | 3.572 | 81,225 | -0.16(-4.18%) |
Sep 25, 2003 | 3.821 | 3.821 | 3.728 | 3.728 | 31,218 | -0.10(-2.71%) |
Sep 24, 2003 | 3.909 | 3.909 | 3.831 | 3.831 | 244,831 | -0.05(-1.34%) |
Sep 23, 2003 | 4.051 | 4.051 | 3.890 | 3.883 | 56,655 | -0.18(-4.35%) |
Sep 22, 2003 | 4.074 | 4.082 | 4.022 | 4.060 | 35,265 | -0.01(-0.34%) |
Sep 19, 2003 | 4.058 | 4.082 | 4.058 | 4.074 | 27,171 | +0.01(+0.17%) |
Sep 18, 2003 | 4.023 | 4.030 | 4.023 | 4.067 | 29,483 | +0.03(+0.86%) |
Sep 17, 2003 | 4.048 | 4.084 | 4.039 | 4.032 | 26,882 | -0.02(-0.60%) |
Sep 16, 2003 | 3.997 | 4.056 | 3.984 | 4.056 | 26,882 | +0.03(+0.86%) |
Sep 15, 2003 | 3.970 | 4.169 | 3.970 | 4.022 | 75,733 | +0.05(+1.35%) |
Sep 12, 2003 | 3.780 | 3.987 | 3.773 | 3.968 | 63,592 | +0.18(+4.75%) |
Sep 11, 2003 | 3.769 | 3.809 | 3.769 | 3.788 | 34,975 | +0.03(+0.92%) |
Sep 10, 2003 | 3.909 | 3.909 | 3.754 | 3.754 | 75,155 | -0.17(-4.32%) |
Sep 09, 2003 | 3.980 | 3.980 | 3.914 | 3.923 | 47,983 | -0.06(-1.39%) |
Sep 08, 2003 | 4.077 | 4.106 | 3.978 | 3.978 | 57,522 | -0.10(-2.34%) |
Sep 05, 2003 | 4.134 | 4.151 | 4.074 | 4.074 | 26,304 | -0.07(-1.63%) |
Sep 04, 2003 | 4.203 | 4.203 | 4.132 | 4.141 | 43,936 | -0.04(-1.07%) |
Sep 03, 2003 | 4.195 | 4.243 | 4.181 | 4.186 | 43,069 | -0.01(-0.21%) |
Sep 02, 2003 | 4.151 | 4.195 | 4.120 | 4.195 | 52,030 | +0.06(+1.46%) |
Aug 29, 2003 | 4.125 | 4.151 | 4.125 | 4.134 | 18,210 | +0.00(+0.00%) |
Aug 28, 2003 | 4.013 | 4.143 | 3.992 | 4.134 | 49,428 | +0.10(+2.57%) |
Aug 27, 2003 | 3.984 | 4.030 | 3.984 | 4.030 | 17,921 | +0.06(+1.61%) |
Aug 26, 2003 | 3.961 | 3.966 | 3.863 | 3.966 | 46,827 | -0.01(-0.13%) |
Aug 25, 2003 | 4.022 | 4.022 | 3.970 | 3.972 | 8,093 | -0.05(-1.25%) |
Aug 22, 2003 | 4.108 | 4.108 | 4.022 | 4.022 | 23,413 | -0.10(-2.31%) |
Aug 21, 2003 | 4.151 | 4.169 | 4.074 | 4.117 | 62,147 | -0.06(-1.33%) |
Aug 20, 2003 | 4.100 | 4.172 | 4.100 | 4.172 | 13,007 | +0.08(+1.99%) |
Aug 19, 2003 | 4.016 | 4.091 | 4.016 | 4.091 | 16,187 | +0.08(+1.98%) |
Aug 18, 2003 | 3.890 | 4.011 | 3.885 | 4.011 | 26,593 | +0.13(+3.30%) |
Aug 15, 2003 | 3.883 | 3.904 | 3.883 | 3.883 | 7,226 | +0.01(+0.22%) |
Aug 14, 2003 | 3.774 | 3.875 | 3.774 | 3.875 | 15,609 | +0.11(+2.89%) |
Aug 13, 2003 | 3.771 | 3.774 | 3.747 | 3.766 | 20,812 | +0.00(+0.09%) |
Aug 12, 2003 | 3.811 | 3.814 | 3.719 | 3.762 | 33,530 | -0.06(-1.49%) |
Aug 11, 2003 | 3.788 | 3.824 | 3.788 | 3.819 | 15,320 | +0.07(+1.75%) |
Aug 08, 2003 | 3.757 | 3.771 | 3.745 | 3.754 | 10,406 | -0.01(-0.18%) |
Aug 07, 2003 | 3.780 | 3.781 | 3.736 | 3.760 | 19,655 | -0.05(-1.23%) |
Aug 06, 2003 | 3.814 | 3.838 | 3.807 | 3.807 | 29,483 | -0.01(-0.36%) |
Aug 05, 2003 | 3.889 | 3.889 | 3.821 | 3.821 | 15,320 | -0.05(-1.34%) |
Aug 04, 2003 | 3.972 | 3.980 | 3.871 | 3.873 | 25,437 | -0.12(-2.91%) |
Aug 01, 2003 | 3.987 | 4.006 | 3.961 | 3.989 | 40,179 | -0.01(-0.17%) |
Jul 31, 2003 | 3.996 | 4.034 | 3.992 | 3.996 | 34,397 | -0.00(-0.04%) |
Jul 30, 2003 | 4.022 | 4.039 | 3.996 | 3.997 | 14,741 | -0.00(-0.04%) |
Jul 29, 2003 | 4.004 | 4.020 | 3.978 | 3.999 | 35,265 | -0.01(-0.13%) |
Jul 28, 2003 | 3.987 | 4.013 | 3.966 | 4.004 | 34,686 | +0.03(+0.74%) |
Jul 25, 2003 | 4.004 | 4.020 | 3.972 | 3.975 | 35,554 | -0.02(-0.52%) |
Jul 24, 2003 | 3.956 | 4.046 | 3.956 | 3.996 | 41,335 | +0.06(+1.45%) |
Jul 23, 2003 | 3.991 | 3.991 | 3.925 | 3.939 | 15,609 | -0.04(-0.91%) |
Jul 22, 2003 | 3.978 | 3.978 | 3.961 | 3.975 | 22,546 | -0.01(-0.26%) |
Jul 21, 2003 | 3.996 | 4.010 | 3.961 | 3.985 | 40,179 | -0.02(-0.60%) |
Jul 18, 2003 | 4.221 | 4.226 | 4.010 | 4.010 | 80,647 | -0.20(-4.77%) |
Jul 17, 2003 | 4.203 | 4.221 | 4.186 | 4.210 | 36,999 | +0.03(+0.79%) |
Jul 16, 2003 | 4.082 | 4.177 | 4.075 | 4.177 | 28,616 | +0.08(+1.90%) |
Jul 15, 2003 | 4.086 | 4.124 | 4.082 | 4.100 | 69,662 | +0.01(+0.13%) |
Jul 14, 2003 | 4.151 | 4.169 | 4.093 | 4.094 | 102,615 | -0.01(-0.34%) |
Jul 11, 2003 | 4.022 | 4.108 | 4.013 | 4.108 | 67,928 | +0.08(+2.11%) |
Jul 10, 2003 | 3.944 | 4.030 | 3.944 | 4.023 | 46,249 | +0.08(+2.02%) |
Jul 09, 2003 | 3.823 | 3.961 | 3.812 | 3.944 | 97,701 | +0.13(+3.31%) |
Jul 08, 2003 | 3.793 | 3.826 | 3.788 | 3.818 | 80,936 | +0.02(+0.64%) |
Jul 07, 2003 | 3.764 | 3.793 | 3.752 | 3.793 | 54,920 | +0.05(+1.25%) |
Jul 03, 2003 | 3.726 | 3.759 | 3.721 | 3.747 | 9,827 | +0.01(+0.37%) |
Jul 02, 2003 | 3.754 | 3.773 | 3.728 | 3.733 | 57,233 | -0.01(-0.37%) |