Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.225 | 4.305 | 4.180 | 4.230 | 697,100 | +0.04(+0.95%) |
Sep 29, 2003 | 4.125 | 4.235 | 4.105 | 4.190 | 554,700 | +0.07(+1.58%) |
Sep 26, 2003 | 4.100 | 4.155 | 4.060 | 4.125 | 399,500 | +0.03(+0.61%) |
Sep 25, 2003 | 4.175 | 4.275 | 4.100 | 4.100 | 541,300 | -0.10(-2.38%) |
Sep 24, 2003 | 4.340 | 4.350 | 4.155 | 4.200 | 971,000 | -0.08(-1.75%) |
Sep 23, 2003 | 4.275 | 4.395 | 4.230 | 4.275 | 817,300 | +0.00(+0.00%) |
Sep 22, 2003 | 4.205 | 4.290 | 4.205 | 4.275 | 275,300 | -0.02(-0.47%) |
Sep 19, 2003 | 4.275 | 4.300 | 4.200 | 4.295 | 528,400 | +0.02(+0.47%) |
Sep 18, 2003 | 4.470 | 4.295 | 4.050 | 4.275 | 1,559,800 | -0.19(-4.36%) |
Sep 17, 2003 | 4.500 | 4.500 | 4.470 | 4.470 | 675,200 | +0.00(+0.00%) |
Sep 16, 2003 | 4.350 | 4.470 | 4.350 | 4.470 | 460,000 | +0.12(+2.76%) |
Sep 15, 2003 | 4.460 | 4.490 | 4.250 | 4.350 | 527,400 | -0.14(-3.01%) |
Sep 12, 2003 | 4.450 | 4.510 | 4.430 | 4.485 | 644,100 | -0.00(-0.11%) |
Sep 11, 2003 | 4.475 | 4.530 | 4.450 | 4.490 | 321,700 | +0.05(+1.13%) |
Sep 10, 2003 | 4.540 | 4.595 | 4.405 | 4.440 | 1,285,100 | -0.18(-4.00%) |
Sep 09, 2003 | 4.575 | 4.710 | 4.490 | 4.625 | 600,400 | +0.05(+1.09%) |
Sep 08, 2003 | 4.445 | 4.675 | 4.425 | 4.575 | 1,256,700 | +0.12(+2.81%) |
Sep 05, 2003 | 4.490 | 4.495 | 4.350 | 4.450 | 422,900 | -0.04(-0.89%) |
Sep 04, 2003 | 4.400 | 4.490 | 4.350 | 4.490 | 456,400 | +0.10(+2.28%) |
Sep 03, 2003 | 4.320 | 4.450 | 4.225 | 4.390 | 842,100 | +0.07(+1.62%) |
Sep 02, 2003 | 4.475 | 4.475 | 4.225 | 4.320 | 714,100 | -0.15(-3.36%) |
Aug 29, 2003 | 4.435 | 4.490 | 4.410 | 4.470 | 832,200 | +0.05(+1.13%) |
Aug 28, 2003 | 4.270 | 4.450 | 4.160 | 4.420 | 758,600 | +0.14(+3.39%) |
Aug 27, 2003 | 4.170 | 4.280 | 4.135 | 4.275 | 825,900 | +0.11(+2.52%) |
Aug 26, 2003 | 4.250 | 4.290 | 4.055 | 4.170 | 1,069,900 | -0.13(-3.02%) |
Aug 25, 2003 | 4.160 | 4.390 | 4.125 | 4.300 | 1,032,500 | +0.09(+2.14%) |
Aug 22, 2003 | 4.210 | 4.300 | 4.155 | 4.210 | 901,800 | -0.00(-0.12%) |
Aug 21, 2003 | 4.000 | 4.230 | 4.000 | 4.215 | 1,481,700 | +0.21(+5.37%) |
Aug 20, 2003 | 3.925 | 4.055 | 3.880 | 4.000 | 1,209,800 | +0.08(+1.91%) |
Aug 19, 2003 | 3.850 | 3.935 | 3.850 | 3.925 | 666,300 | +0.10(+2.61%) |
Aug 18, 2003 | 3.890 | 3.970 | 3.825 | 3.825 | 604,300 | +0.01(+0.13%) |
Aug 15, 2003 | 3.860 | 4.070 | 3.775 | 3.820 | 1,515,900 | -0.06(-1.67%) |
Aug 14, 2003 | 3.845 | 3.905 | 3.820 | 3.885 | 661,700 | +0.05(+1.30%) |
Aug 13, 2003 | 3.775 | 3.850 | 3.695 | 3.835 | 1,488,400 | +0.10(+2.82%) |
Aug 12, 2003 | 3.575 | 3.730 | 3.570 | 3.730 | 895,900 | +0.21(+5.82%) |
Aug 11, 2003 | 3.425 | 3.565 | 3.405 | 3.525 | 587,000 | +0.11(+3.37%) |
Aug 08, 2003 | 3.440 | 3.475 | 3.405 | 3.410 | 409,000 | +0.00(+0.00%) |
Aug 07, 2003 | 3.450 | 3.500 | 3.410 | 3.410 | 1,169,000 | -0.03(-0.87%) |
Aug 06, 2003 | 3.450 | 3.495 | 3.365 | 3.440 | 771,100 | +0.07(+2.23%) |
Aug 05, 2003 | 3.335 | 3.495 | 3.330 | 3.365 | 838,500 | +0.01(+0.15%) |
Aug 04, 2003 | 3.475 | 3.500 | 3.325 | 3.360 | 2,534,900 | +0.03(+1.05%) |
Aug 01, 2003 | 3.425 | 3.475 | 3.325 | 3.325 | 983,300 | -0.15(-4.32%) |
Jul 31, 2003 | 3.625 | 3.710 | 3.455 | 3.475 | 1,728,300 | -0.23(-6.33%) |
Jul 30, 2003 | 3.750 | 3.750 | 3.675 | 3.710 | 998,500 | +0.02(+0.68%) |
Jul 29, 2003 | 3.705 | 3.750 | 3.645 | 3.685 | 321,300 | -0.02(-0.54%) |
Jul 28, 2003 | 3.690 | 3.735 | 3.615 | 3.705 | 480,500 | +0.02(+0.54%) |
Jul 25, 2003 | 3.760 | 3.825 | 3.645 | 3.685 | 773,600 | -0.10(-2.77%) |
Jul 24, 2003 | 3.840 | 3.875 | 3.705 | 3.790 | 507,900 | +0.04(+1.07%) |
Jul 23, 2003 | 3.615 | 3.825 | 3.575 | 3.750 | 966,200 | +0.12(+3.45%) |
Jul 22, 2003 | 3.600 | 3.690 | 3.565 | 3.625 | 221,000 | +0.01(+0.28%) |
Jul 21, 2003 | 3.625 | 3.635 | 3.550 | 3.615 | 233,600 | +0.02(+0.42%) |
Jul 18, 2003 | 3.550 | 3.650 | 3.550 | 3.600 | 320,100 | +0.02(+0.42%) |
Jul 17, 2003 | 3.600 | 3.650 | 3.550 | 3.585 | 333,900 | -0.00(-0.14%) |
Jul 16, 2003 | 3.800 | 3.840 | 3.550 | 3.590 | 906,100 | -0.24(-6.14%) |
Jul 15, 2003 | 3.750 | 3.945 | 3.730 | 3.825 | 739,100 | +0.12(+3.38%) |
Jul 14, 2003 | 3.790 | 3.860 | 3.675 | 3.700 | 502,600 | -0.05(-1.33%) |
Jul 11, 2003 | 3.690 | 3.775 | 3.685 | 3.750 | 276,400 | +0.04(+1.08%) |
Jul 10, 2003 | 3.800 | 3.805 | 3.675 | 3.710 | 436,900 | -0.13(-3.39%) |
Jul 09, 2003 | 3.750 | 3.850 | 3.700 | 3.840 | 891,900 | +0.11(+3.09%) |
Jul 08, 2003 | 3.530 | 3.780 | 3.525 | 3.725 | 769,400 | +0.17(+4.78%) |
Jul 07, 2003 | 3.575 | 3.590 | 3.480 | 3.555 | 522,200 | -0.01(-0.28%) |
Jul 03, 2003 | 3.475 | 3.630 | 3.455 | 3.565 | 527,300 | +0.09(+2.59%) |
Jul 02, 2003 | 3.375 | 3.510 | 3.365 | 3.475 | 1,334,500 | +0.10(+3.12%) |