Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.877 | 3.946 | 3.811 | 3.927 | 1,846,229 | +0.10(+2.73%) |
Sep 29, 2003 | 3.778 | 3.820 | 3.754 | 3.822 | 1,564,040 | +0.06(+1.46%) |
Sep 26, 2003 | 3.715 | 3.767 | 3.633 | 3.767 | 2,963,348 | -0.01(-0.29%) |
Sep 25, 2003 | 3.910 | 3.930 | 3.743 | 3.778 | 2,812,435 | -0.15(-3.71%) |
Sep 24, 2003 | 3.949 | 3.949 | 3.886 | 3.924 | 1,636,769 | -0.02(-0.63%) |
Sep 23, 2003 | 3.919 | 3.963 | 3.897 | 3.949 | 2,045,143 | -0.03(-0.83%) |
Sep 22, 2003 | 4.029 | 4.031 | 3.908 | 3.982 | 3,133,898 | -0.07(-1.76%) |
Sep 19, 2003 | 4.103 | 4.117 | 3.976 | 4.053 | 2,898,983 | -0.06(-1.54%) |
Sep 18, 2003 | 4.125 | 4.166 | 4.119 | 4.117 | 5,666,691 | -0.20(-4.71%) |
Sep 17, 2003 | 4.315 | 4.342 | 4.290 | 4.320 | 1,010,207 | -0.01(-0.19%) |
Sep 16, 2003 | 4.207 | 4.323 | 4.235 | 4.328 | 1,382,580 | +0.12(+2.88%) |
Sep 15, 2003 | 4.221 | 4.221 | 4.185 | 4.207 | 1,584,040 | +0.06(+1.32%) |
Sep 12, 2003 | 4.161 | 4.161 | 4.119 | 4.152 | 1,379,671 | +0.01(+0.13%) |
Sep 11, 2003 | 4.139 | 4.163 | 4.114 | 4.147 | 2,109,508 | -0.01(-0.33%) |
Sep 10, 2003 | 4.221 | 4.224 | 4.103 | 4.161 | 6,949,269 | -0.26(-5.79%) |
Sep 09, 2003 | 4.502 | 4.502 | 4.414 | 4.416 | 1,634,951 | -0.07(-1.65%) |
Sep 08, 2003 | 4.504 | 4.504 | 4.455 | 4.491 | 1,661,133 | +0.05(+1.24%) |
Sep 05, 2003 | 4.535 | 4.535 | 4.436 | 4.436 | 1,542,948 | -0.07(-1.59%) |
Sep 04, 2003 | 4.449 | 4.510 | 4.438 | 4.507 | 1,373,126 | +0.06(+1.30%) |
Sep 03, 2003 | 4.441 | 4.480 | 4.416 | 4.449 | 2,037,506 | +0.02(+0.50%) |
Sep 02, 2003 | 4.359 | 4.433 | 4.359 | 4.427 | 1,604,041 | +0.11(+2.48%) |
Aug 29, 2003 | 4.397 | 4.397 | 4.317 | 4.320 | 1,286,578 | -0.06(-1.38%) |
Aug 28, 2003 | 4.328 | 4.381 | 4.276 | 4.381 | 1,448,037 | +0.12(+2.84%) |
Aug 27, 2003 | 4.232 | 4.287 | 4.213 | 4.260 | 1,669,133 | +0.06(+1.44%) |
Aug 26, 2003 | 4.216 | 4.216 | 4.166 | 4.199 | 1,726,226 | +0.05(+1.26%) |
Aug 25, 2003 | 4.202 | 4.202 | 4.139 | 4.147 | 1,186,212 | +0.02(+0.60%) |
Aug 22, 2003 | 4.152 | 4.166 | 4.097 | 4.122 | 946,569 | -0.02(-0.40%) |
Aug 21, 2003 | 4.152 | 4.158 | 4.119 | 4.139 | 874,567 | +0.02(+0.47%) |
Aug 20, 2003 | 3.932 | 4.133 | 3.932 | 4.119 | 1,150,211 | +0.01(+0.20%) |
Aug 19, 2003 | 4.097 | 4.141 | 4.070 | 4.111 | 1,268,759 | +0.03(+0.74%) |
Aug 18, 2003 | 4.070 | 4.095 | 4.040 | 4.081 | 1,035,299 | +0.01(+0.34%) |
Aug 15, 2003 | 4.070 | 4.084 | 4.048 | 4.067 | 486,557 | +0.01(+0.34%) |
Aug 14, 2003 | 4.040 | 4.070 | 3.993 | 4.053 | 1,681,134 | +0.01(+0.34%) |
Aug 13, 2003 | 4.015 | 4.067 | 3.960 | 4.040 | 9,240,601 | +0.04(+0.96%) |
Aug 12, 2003 | 4.117 | 4.117 | 4.001 | 4.001 | 2,519,701 | -0.11(-2.74%) |
Aug 11, 2003 | 4.070 | 4.152 | 4.067 | 4.114 | 2,969,167 | +0.05(+1.35%) |
Aug 08, 2003 | 4.056 | 4.106 | 4.048 | 4.059 | 1,494,220 | +0.01(+0.34%) |
Aug 07, 2003 | 4.037 | 4.108 | 4.012 | 4.045 | 1,474,219 | +0.08(+1.94%) |
Aug 06, 2003 | 3.946 | 3.993 | 3.919 | 3.968 | 1,582,222 | +0.08(+2.12%) |
Aug 05, 2003 | 3.891 | 3.985 | 3.853 | 3.886 | 1,710,225 | -0.07(-1.74%) |
Aug 04, 2003 | 3.916 | 3.987 | 3.649 | 3.954 | 5,334,318 | +0.01(+0.28%) |
Aug 01, 2003 | 4.015 | 4.045 | 3.712 | 3.943 | 6,024,882 | -0.29(-6.76%) |
Jul 31, 2003 | 4.290 | 4.290 | 4.141 | 4.229 | 2,328,787 | -0.10(-2.23%) |
Jul 30, 2003 | 4.411 | 4.411 | 4.304 | 4.326 | 1,191,303 | -0.08(-1.75%) |
Jul 29, 2003 | 4.403 | 4.411 | 4.284 | 4.403 | 1,588,404 | -0.01(-0.25%) |
Jul 28, 2003 | 4.361 | 4.441 | 4.331 | 4.414 | 894,932 | +0.05(+1.26%) |
Jul 25, 2003 | 4.361 | 4.386 | 4.331 | 4.359 | 886,568 | +0.00(+0.00%) |
Jul 24, 2003 | 4.345 | 4.386 | 4.317 | 4.359 | 1,252,395 | -0.10(-2.16%) |
Jul 23, 2003 | 4.444 | 4.482 | 4.400 | 4.455 | 2,971,712 | +0.02(+0.37%) |
Jul 22, 2003 | 4.482 | 4.496 | 4.392 | 4.438 | 2,309,877 | -0.03(-0.62%) |
Jul 21, 2003 | 4.466 | 4.493 | 4.452 | 4.466 | 1,274,578 | +0.03(+0.68%) |
Jul 18, 2003 | 4.339 | 4.455 | 4.323 | 4.436 | 1,661,497 | +0.10(+2.22%) |
Jul 17, 2003 | 4.507 | 4.507 | 4.317 | 4.339 | 1,575,313 | -0.17(-3.72%) |
Jul 16, 2003 | 4.576 | 4.579 | 4.491 | 4.507 | 1,279,669 | -0.04(-0.97%) |
Jul 15, 2003 | 4.537 | 4.579 | 4.515 | 4.551 | 1,397,126 | +0.04(+0.98%) |
Jul 14, 2003 | 4.482 | 4.518 | 4.469 | 4.507 | 1,281,851 | +0.09(+1.99%) |
Jul 11, 2003 | 4.381 | 4.471 | 4.381 | 4.419 | 1,439,309 | +0.04(+1.01%) |
Jul 10, 2003 | 4.383 | 4.389 | 4.367 | 4.375 | 1,933,504 | -0.01(-0.19%) |
Jul 09, 2003 | 4.317 | 4.397 | 4.315 | 4.383 | 2,103,326 | +0.07(+1.53%) |
Jul 08, 2003 | 4.265 | 4.317 | 4.262 | 4.317 | 1,102,210 | +0.05(+1.23%) |
Jul 07, 2003 | 4.249 | 4.301 | 4.246 | 4.265 | 1,181,484 | +0.04(+0.91%) |
Jul 03, 2003 | 4.229 | 4.243 | 4.216 | 4.227 | 446,920 | +0.01(+0.33%) |
Jul 02, 2003 | 4.188 | 4.235 | 4.185 | 4.213 | 1,063,663 | +0.02(+0.46%) |