Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.371 | 4.371 | 4.242 | 4.304 | 1,676,045 | -0.05(-1.20%) |
Sep 29, 2003 | 4.328 | 4.366 | 4.308 | 4.356 | 1,115,939 | +0.04(+1.00%) |
Sep 26, 2003 | 4.358 | 4.358 | 4.289 | 4.313 | 1,015,558 | -0.03(-0.78%) |
Sep 25, 2003 | 4.375 | 4.383 | 4.341 | 4.347 | 1,123,414 | +0.01(+0.26%) |
Sep 24, 2003 | 4.336 | 4.379 | 4.315 | 4.336 | 1,222,194 | -0.02(-0.56%) |
Sep 23, 2003 | 4.324 | 4.383 | 4.324 | 4.360 | 2,396,867 | +0.10(+2.33%) |
Sep 22, 2003 | 4.248 | 4.283 | 4.242 | 4.261 | 1,120,211 | +0.01(+0.31%) |
Sep 19, 2003 | 4.298 | 4.298 | 4.233 | 4.248 | 1,654,687 | -0.02(-0.57%) |
Sep 18, 2003 | 4.257 | 4.279 | 4.236 | 4.272 | 884,742 | +0.05(+1.15%) |
Sep 17, 2003 | 4.201 | 4.246 | 4.195 | 4.223 | 1,109,532 | -0.00(-0.09%) |
Sep 16, 2003 | 4.227 | 4.265 | 4.221 | 4.227 | 1,148,510 | +0.03(+0.67%) |
Sep 15, 2003 | 4.242 | 4.250 | 4.176 | 4.199 | 1,333,788 | -0.01(-0.36%) |
Sep 12, 2003 | 4.182 | 4.242 | 4.167 | 4.214 | 2,012,428 | +0.00(+0.00%) |
Sep 11, 2003 | 4.150 | 4.218 | 4.133 | 4.214 | 1,590,614 | +0.05(+1.17%) |
Sep 10, 2003 | 4.184 | 4.221 | 4.162 | 4.165 | 1,339,127 | +0.01(+0.23%) |
Sep 09, 2003 | 4.186 | 4.191 | 4.139 | 4.156 | 1,461,934 | -0.04(-0.98%) |
Sep 08, 2003 | 4.150 | 4.225 | 4.147 | 4.197 | 1,678,714 | +0.05(+1.13%) |
Sep 05, 2003 | 4.160 | 4.205 | 4.148 | 4.150 | 1,783,367 | -0.01(-0.18%) |
Sep 04, 2003 | 4.178 | 4.195 | 4.139 | 4.158 | 1,458,196 | -0.02(-0.45%) |
Sep 03, 2003 | 4.184 | 4.214 | 4.152 | 4.176 | 2,115,479 | +0.04(+0.86%) |
Sep 02, 2003 | 4.049 | 4.186 | 4.047 | 4.141 | 1,933,405 | +0.10(+2.36%) |
Aug 29, 2003 | 4.044 | 4.068 | 4.034 | 4.045 | 1,347,136 | +0.00(+0.09%) |
Aug 28, 2003 | 4.004 | 4.049 | 3.972 | 4.042 | 1,135,161 | +0.02(+0.56%) |
Aug 27, 2003 | 4.027 | 4.038 | 3.984 | 4.019 | 1,338,059 | +0.00(+0.05%) |
Aug 26, 2003 | 4.014 | 4.025 | 3.970 | 4.017 | 2,814,944 | +0.00(+0.09%) |
Aug 25, 2003 | 3.989 | 4.027 | 3.989 | 4.014 | 1,997,478 | +0.02(+0.61%) |
Aug 22, 2003 | 4.010 | 4.034 | 3.970 | 3.989 | 6,041,023 | -0.07(-1.66%) |
Aug 21, 2003 | 3.950 | 4.105 | 3.886 | 4.057 | 5,558,874 | -0.02(-0.55%) |
Aug 20, 2003 | 4.060 | 4.113 | 4.053 | 4.079 | 1,359,951 | -0.02(-0.55%) |
Aug 19, 2003 | 4.036 | 4.111 | 4.036 | 4.102 | 2,052,474 | +0.05(+1.15%) |
Aug 18, 2003 | 4.064 | 4.081 | 4.036 | 4.055 | 1,848,508 | +0.06(+1.45%) |
Aug 15, 2003 | 4.008 | 4.017 | 3.984 | 3.997 | 1,265,443 | +0.01(+0.23%) |
Aug 14, 2003 | 3.961 | 3.995 | 3.961 | 3.987 | 2,104,266 | +0.01(+0.19%) |
Aug 13, 2003 | 4.008 | 4.044 | 3.957 | 3.980 | 2,628,598 | -0.06(-1.39%) |
Aug 12, 2003 | 4.064 | 4.083 | 4.025 | 4.036 | 1,826,616 | -0.03(-0.83%) |
Aug 11, 2003 | 4.083 | 4.088 | 4.042 | 4.070 | 817,465 | -0.00(-0.05%) |
Aug 08, 2003 | 4.055 | 4.118 | 4.055 | 4.072 | 1,215,786 | +0.02(+0.46%) |
Aug 07, 2003 | 4.008 | 4.053 | 3.965 | 4.053 | 1,479,020 | +0.04(+0.89%) |
Aug 06, 2003 | 4.010 | 4.049 | 3.961 | 4.017 | 1,382,910 | +0.01(+0.37%) |
Aug 05, 2003 | 4.027 | 4.081 | 3.976 | 4.002 | 1,723,032 | -0.03(-0.65%) |
Aug 04, 2003 | 4.058 | 4.058 | 4.002 | 4.029 | 1,655,755 | -0.01(-0.37%) |
Aug 01, 2003 | 4.073 | 4.088 | 4.008 | 4.044 | 1,851,712 | -0.04(-0.87%) |
Jul 31, 2003 | 4.214 | 4.214 | 4.036 | 4.079 | 4,773,444 | -0.19(-4.47%) |
Jul 30, 2003 | 4.287 | 4.323 | 4.250 | 4.270 | 2,218,530 | -0.02(-0.39%) |
Jul 29, 2003 | 4.309 | 4.353 | 4.248 | 4.287 | 2,928,673 | -0.04(-1.04%) |
Jul 28, 2003 | 4.345 | 4.386 | 4.326 | 4.332 | 757,130 | -0.03(-0.73%) |
Jul 25, 2003 | 4.354 | 4.420 | 4.311 | 4.364 | 880,470 | +0.02(+0.56%) |
Jul 24, 2003 | 4.392 | 4.401 | 4.319 | 4.339 | 754,460 | -0.02(-0.52%) |
Jul 23, 2003 | 4.414 | 4.414 | 4.309 | 4.362 | 1,090,844 | -0.03(-0.68%) |
Jul 22, 2003 | 4.298 | 4.420 | 4.298 | 4.392 | 1,085,504 | +0.08(+1.87%) |
Jul 21, 2003 | 4.354 | 4.354 | 4.251 | 4.311 | 1,394,123 | -0.07(-1.71%) |
Jul 18, 2003 | 4.397 | 4.403 | 4.354 | 4.386 | 788,098 | +0.01(+0.26%) |
Jul 17, 2003 | 4.336 | 4.399 | 4.336 | 4.375 | 1,454,992 | +0.02(+0.47%) |
Jul 16, 2003 | 4.437 | 4.454 | 4.343 | 4.354 | 2,055,144 | -0.10(-2.19%) |
Jul 15, 2003 | 4.602 | 4.603 | 4.448 | 4.452 | 2,360,559 | -0.15(-3.26%) |
Jul 14, 2003 | 4.641 | 4.654 | 4.564 | 4.602 | 1,879,477 | -0.04(-0.85%) |
Jul 11, 2003 | 4.542 | 4.648 | 4.542 | 4.641 | 1,113,803 | +0.10(+2.19%) |
Jul 10, 2003 | 4.555 | 4.562 | 4.523 | 4.542 | 1,251,026 | -0.01(-0.29%) |
Jul 09, 2003 | 4.589 | 4.596 | 4.538 | 4.555 | 1,287,868 | -0.03(-0.69%) |
Jul 08, 2003 | 4.632 | 4.639 | 4.562 | 4.587 | 744,849 | -0.05(-1.09%) |
Jul 07, 2003 | 4.611 | 4.637 | 4.570 | 4.637 | 1,484,893 | +0.06(+1.27%) |
Jul 03, 2003 | 4.542 | 4.589 | 4.536 | 4.579 | 631,653 | +0.02(+0.37%) |
Jul 02, 2003 | 4.495 | 4.562 | 4.469 | 4.562 | 837,755 | +0.07(+1.50%) |