Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.009 | 4.059 | 3.989 | 3.989 | 509,040 | -0.03(-0.80%) |
Sep 29, 2003 | 4.020 | 4.021 | 4.012 | 4.021 | 253,192 | +0.00(+0.11%) |
Sep 26, 2003 | 4.011 | 4.037 | 4.011 | 4.016 | 164,663 | +0.01(+0.16%) |
Sep 25, 2003 | 4.021 | 4.026 | 4.018 | 4.010 | 194,320 | -0.01(-0.36%) |
Sep 24, 2003 | 4.016 | 4.035 | 4.016 | 4.025 | 124,382 | +0.01(+0.15%) |
Sep 23, 2003 | 3.999 | 4.024 | 3.999 | 4.018 | 165,548 | +0.02(+0.42%) |
Sep 22, 2003 | 3.972 | 4.004 | 3.970 | 4.002 | 239,470 | +0.03(+0.65%) |
Sep 19, 2003 | 3.961 | 3.996 | 3.961 | 3.976 | 159,794 | +0.02(+0.47%) |
Sep 18, 2003 | 3.904 | 3.957 | 3.904 | 3.957 | 185,910 | +0.05(+1.32%) |
Sep 17, 2003 | 3.857 | 3.914 | 3.857 | 3.906 | 128,809 | +0.03(+0.80%) |
Sep 16, 2003 | 3.785 | 3.874 | 3.804 | 3.874 | 74,806 | +0.09(+2.37%) |
Sep 15, 2003 | 3.759 | 3.788 | 3.759 | 3.785 | 48,690 | +0.02(+0.54%) |
Sep 12, 2003 | 3.739 | 3.801 | 3.737 | 3.764 | 142,531 | +0.02(+0.60%) |
Sep 11, 2003 | 3.708 | 3.753 | 3.705 | 3.742 | 102,693 | +0.04(+0.99%) |
Sep 10, 2003 | 3.771 | 3.773 | 3.693 | 3.705 | 104,021 | -0.07(-1.88%) |
Sep 09, 2003 | 3.833 | 3.846 | 3.775 | 3.776 | 75,249 | -0.06(-1.56%) |
Sep 08, 2003 | 3.728 | 3.848 | 3.728 | 3.836 | 143,859 | +0.07(+1.75%) |
Sep 05, 2003 | 3.827 | 3.847 | 3.770 | 3.770 | 165,106 | -0.06(-1.62%) |
Sep 04, 2003 | 3.872 | 3.898 | 3.815 | 3.832 | 224,863 | -0.05(-1.17%) |
Sep 03, 2003 | 3.866 | 3.928 | 3.852 | 3.877 | 192,992 | +0.01(+0.28%) |
Sep 02, 2003 | 3.841 | 3.882 | 3.833 | 3.867 | 232,830 | +0.03(+0.68%) |
Aug 29, 2003 | 3.860 | 3.860 | 3.839 | 3.841 | 181,041 | -0.02(-0.51%) |
Aug 28, 2003 | 3.852 | 3.860 | 3.839 | 3.860 | 193,435 | +0.01(+0.21%) |
Aug 27, 2003 | 3.846 | 3.886 | 3.842 | 3.852 | 83,217 | +0.01(+0.31%) |
Aug 26, 2003 | 3.883 | 3.883 | 3.841 | 3.841 | 127,481 | -0.03(-0.76%) |
Aug 25, 2003 | 3.829 | 3.886 | 3.829 | 3.870 | 203,616 | +0.02(+0.54%) |
Aug 22, 2003 | 3.860 | 3.878 | 3.841 | 3.849 | 320,916 | -0.02(-0.42%) |
Aug 21, 2003 | 3.878 | 3.930 | 3.855 | 3.865 | 185,025 | -0.01(-0.33%) |
Aug 20, 2003 | 3.836 | 3.896 | 3.836 | 3.878 | 335,524 | +0.04(+1.09%) |
Aug 19, 2003 | 3.807 | 3.841 | 3.807 | 3.837 | 293,472 | +0.05(+1.40%) |
Aug 18, 2003 | 3.750 | 3.784 | 3.750 | 3.784 | 204,501 | +0.05(+1.27%) |
Aug 15, 2003 | 3.707 | 3.776 | 3.703 | 3.736 | 145,629 | +0.02(+0.62%) |
Aug 14, 2003 | 3.660 | 3.713 | 3.659 | 3.713 | 136,776 | +0.05(+1.48%) |
Aug 13, 2003 | 3.630 | 3.659 | 3.626 | 3.659 | 216,452 | +0.03(+0.90%) |
Aug 12, 2003 | 3.595 | 3.646 | 3.575 | 3.626 | 121,727 | +0.03(+0.86%) |
Aug 11, 2003 | 3.553 | 3.595 | 3.544 | 3.595 | 103,136 | +0.04(+1.19%) |
Aug 08, 2003 | 3.541 | 3.569 | 3.536 | 3.553 | 107,562 | +0.02(+0.45%) |
Aug 07, 2003 | 3.544 | 3.549 | 3.513 | 3.537 | 98,266 | -0.01(-0.21%) |
Aug 06, 2003 | 3.564 | 3.565 | 3.505 | 3.544 | 123,497 | -0.02(-0.63%) |
Aug 05, 2003 | 3.553 | 3.571 | 3.548 | 3.567 | 171,745 | +0.01(+0.24%) |
Aug 04, 2003 | 3.550 | 3.591 | 3.547 | 3.558 | 103,578 | +0.01(+0.29%) |
Aug 01, 2003 | 3.541 | 3.564 | 3.538 | 3.548 | 115,972 | +0.01(+0.19%) |
Jul 31, 2003 | 3.553 | 3.581 | 3.519 | 3.541 | 388,198 | -0.02(-0.48%) |
Jul 30, 2003 | 3.473 | 3.564 | 3.436 | 3.558 | 285,505 | +0.07(+2.11%) |
Jul 29, 2003 | 3.541 | 3.551 | 3.463 | 3.485 | 145,629 | -0.06(-1.67%) |
Jul 28, 2003 | 3.550 | 3.562 | 3.536 | 3.544 | 181,926 | -0.01(-0.24%) |
Jul 25, 2003 | 3.558 | 3.558 | 3.530 | 3.553 | 119,956 | +0.00(+0.00%) |
Jul 24, 2003 | 3.553 | 3.568 | 3.546 | 3.553 | 204,058 | +0.00(+0.00%) |
Jul 23, 2003 | 3.620 | 3.620 | 3.550 | 3.553 | 99,152 | -0.07(-1.87%) |
Jul 22, 2003 | 3.564 | 3.623 | 3.561 | 3.620 | 123,940 | +0.06(+1.67%) |
Jul 21, 2003 | 3.632 | 3.632 | 3.558 | 3.561 | 271,340 | -0.08(-2.08%) |
Jul 18, 2003 | 3.606 | 3.637 | 3.600 | 3.637 | 53,117 | +0.03(+0.85%) |
Jul 17, 2003 | 3.632 | 3.642 | 3.603 | 3.606 | 165,548 | -0.02(-0.62%) |
Jul 16, 2003 | 3.629 | 3.636 | 3.613 | 3.629 | 92,069 | +0.00(+0.08%) |
Jul 15, 2003 | 3.601 | 3.628 | 3.601 | 3.626 | 300,997 | +0.03(+0.78%) |
Jul 14, 2003 | 3.584 | 3.615 | 3.579 | 3.598 | 154,925 | +0.03(+0.79%) |
Jul 11, 2003 | 3.588 | 3.606 | 3.553 | 3.569 | 46,477 | -0.01(-0.36%) |
Jul 10, 2003 | 3.592 | 3.603 | 3.576 | 3.582 | 122,169 | -0.02(-0.42%) |
Jul 09, 2003 | 3.592 | 3.615 | 3.581 | 3.598 | 192,550 | -0.01(-0.28%) |
Jul 08, 2003 | 3.603 | 3.619 | 3.588 | 3.608 | 95,611 | +0.00(+0.13%) |
Jul 07, 2003 | 3.623 | 3.644 | 3.597 | 3.603 | 170,860 | -0.03(-0.93%) |
Jul 03, 2003 | 3.623 | 3.646 | 3.623 | 3.637 | 73,036 | -0.03(-0.77%) |
Jul 02, 2003 | 3.578 | 3.665 | 3.578 | 3.665 | 202,730 | +0.08(+2.29%) |