Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.058 | 4.058 | 3.879 | 4.050 | 131,950 | +0.01(+0.20%) |
Sep 29, 2003 | 4.001 | 4.058 | 3.797 | 4.042 | 235,383 | +0.12(+3.12%) |
Sep 26, 2003 | 3.977 | 3.977 | 3.879 | 3.919 | 48,129 | -0.02(-0.62%) |
Sep 25, 2003 | 3.936 | 4.050 | 3.936 | 3.944 | 188,478 | +0.01(+0.21%) |
Sep 24, 2003 | 4.017 | 4.115 | 3.928 | 3.936 | 305,435 | -0.05(-1.23%) |
Sep 23, 2003 | 3.952 | 4.017 | 3.952 | 3.985 | 108,291 | +0.06(+1.46%) |
Sep 22, 2003 | 3.887 | 3.944 | 3.879 | 3.928 | 69,316 | +0.05(+1.26%) |
Sep 19, 2003 | 4.075 | 4.075 | 3.862 | 3.879 | 406,558 | -0.20(-4.81%) |
Sep 18, 2003 | 4.189 | 4.213 | 4.026 | 4.075 | 254,390 | -0.07(-1.77%) |
Sep 17, 2003 | 4.091 | 4.222 | 4.083 | 4.148 | 850,262 | +0.05(+1.20%) |
Sep 16, 2003 | 4.099 | 4.124 | 3.919 | 4.099 | 632,475 | +0.09(+2.24%) |
Sep 15, 2003 | 3.944 | 4.058 | 3.944 | 4.009 | 342,053 | +0.04(+1.03%) |
Sep 12, 2003 | 4.083 | 4.083 | 3.919 | 3.968 | 100,423 | -0.07(-1.82%) |
Sep 11, 2003 | 3.911 | 4.303 | 3.911 | 4.042 | 839,273 | +0.18(+4.65%) |
Sep 10, 2003 | 3.642 | 3.911 | 3.642 | 3.862 | 354,300 | +0.22(+6.05%) |
Sep 09, 2003 | 3.723 | 3.732 | 3.634 | 3.642 | 218,972 | -0.11(-3.04%) |
Sep 08, 2003 | 3.830 | 3.879 | 3.715 | 3.756 | 258,652 | -0.07(-1.71%) |
Sep 05, 2003 | 3.674 | 3.862 | 3.666 | 3.821 | 648,223 | +0.16(+4.46%) |
Sep 04, 2003 | 3.593 | 3.674 | 3.527 | 3.658 | 401,205 | +0.16(+4.43%) |
Sep 03, 2003 | 3.527 | 3.585 | 3.487 | 3.503 | 190,805 | -0.01(-0.23%) |
Sep 02, 2003 | 3.307 | 3.527 | 3.307 | 3.511 | 331,765 | +0.17(+5.13%) |
Aug 29, 2003 | 3.406 | 3.406 | 3.307 | 3.340 | 243,588 | -0.05(-1.45%) |
Aug 28, 2003 | 3.225 | 3.405 | 3.225 | 3.389 | 541,553 | +0.04(+1.22%) |
Aug 27, 2003 | 3.209 | 3.389 | 3.201 | 3.348 | 96,872 | +0.10(+3.01%) |
Aug 26, 2003 | 3.225 | 3.299 | 3.209 | 3.250 | 40,169 | +0.02(+0.76%) |
Aug 25, 2003 | 3.062 | 3.250 | 3.062 | 3.225 | 147,941 | +0.04(+1.28%) |
Aug 22, 2003 | 3.209 | 3.282 | 3.152 | 3.184 | 59,029 | +0.02(+0.77%) |
Aug 21, 2003 | 3.127 | 3.225 | 3.046 | 3.160 | 279,717 | +0.01(+0.26%) |
Aug 20, 2003 | 3.291 | 3.291 | 3.144 | 3.152 | 248,120 | -0.16(-4.93%) |
Aug 19, 2003 | 3.536 | 3.536 | 3.299 | 3.315 | 180,517 | -0.22(-6.24%) |
Aug 18, 2003 | 3.552 | 3.593 | 3.536 | 3.536 | 47,885 | +0.08(+2.36%) |
Aug 15, 2003 | 3.658 | 3.658 | 3.446 | 3.454 | 64,663 | -0.09(-2.53%) |
Aug 14, 2003 | 3.405 | 3.625 | 3.405 | 3.544 | 304,700 | +0.00(+0.00%) |
Aug 13, 2003 | 3.364 | 3.560 | 3.364 | 3.544 | 62,948 | +0.02(+0.46%) |
Aug 12, 2003 | 3.421 | 3.527 | 3.372 | 3.527 | 108,751 | +0.03(+0.93%) |
Aug 11, 2003 | 3.519 | 3.601 | 3.462 | 3.495 | 58,294 | -0.10(-2.73%) |
Aug 08, 2003 | 3.307 | 3.609 | 3.307 | 3.593 | 359,811 | +0.16(+4.51%) |
Aug 07, 2003 | 3.364 | 3.487 | 3.348 | 3.438 | 250,692 | +0.15(+4.47%) |
Aug 06, 2003 | 3.372 | 3.503 | 3.291 | 3.291 | 52,906 | -0.10(-2.89%) |
Aug 05, 2003 | 3.536 | 3.536 | 3.364 | 3.389 | 201,949 | +0.00(+0.00%) |
Aug 04, 2003 | 3.380 | 3.389 | 3.299 | 3.389 | 90,381 | +0.00(+0.00%) |
Aug 01, 2003 | 3.495 | 3.511 | 3.389 | 3.389 | 413,819 | -0.20(-5.47%) |
Jul 31, 2003 | 3.593 | 3.625 | 3.503 | 3.585 | 38,699 | -0.09(-2.44%) |
Jul 30, 2003 | 3.544 | 3.813 | 3.544 | 3.674 | 256,325 | +0.02(+0.67%) |
Jul 29, 2003 | 3.438 | 3.674 | 3.397 | 3.650 | 160,433 | +0.20(+5.67%) |
Jul 28, 2003 | 3.487 | 3.519 | 3.438 | 3.454 | 136,184 | -0.06(-1.63%) |
Jul 25, 2003 | 3.691 | 3.691 | 3.487 | 3.511 | 250,937 | -0.14(-3.80%) |
Jul 24, 2003 | 3.732 | 3.732 | 3.609 | 3.650 | 176,476 | -0.08(-2.19%) |
Jul 23, 2003 | 3.609 | 3.756 | 3.609 | 3.732 | 360,913 | +0.14(+3.86%) |
Jul 22, 2003 | 3.405 | 3.609 | 3.405 | 3.593 | 443,089 | +0.19(+5.52%) |
Jul 21, 2003 | 3.348 | 3.625 | 3.242 | 3.405 | 380,630 | -0.02(-0.71%) |
Jul 18, 2003 | 3.446 | 3.478 | 3.364 | 3.429 | 320,253 | +0.04(+1.20%) |
Jul 17, 2003 | 3.266 | 3.487 | 3.193 | 3.389 | 440,517 | +0.20(+6.41%) |
Jul 16, 2003 | 3.184 | 3.274 | 3.111 | 3.184 | 153,942 | +0.02(+0.52%) |
Jul 15, 2003 | 3.217 | 3.217 | 3.111 | 3.168 | 132,020 | -0.06(-1.77%) |
Jul 14, 2003 | 3.233 | 3.389 | 3.225 | 3.225 | 225,218 | -0.01(-0.25%) |
Jul 11, 2003 | 3.184 | 3.372 | 3.103 | 3.233 | 390,917 | +0.10(+3.13%) |
Jul 10, 2003 | 3.291 | 3.291 | 3.021 | 3.136 | 1,077,351 | -0.19(-5.65%) |
Jul 09, 2003 | 3.291 | 3.372 | 3.291 | 3.323 | 77,032 | -0.05(-1.45%) |
Jul 08, 2003 | 3.429 | 3.438 | 3.307 | 3.372 | 521,836 | -0.05(-1.43%) |
Jul 07, 2003 | 3.421 | 3.593 | 3.348 | 3.421 | 455,703 | +0.05(+1.45%) |
Jul 03, 2003 | 3.389 | 3.429 | 3.242 | 3.372 | 507,630 | -0.10(-2.82%) |
Jul 02, 2003 | 3.593 | 3.593 | 3.429 | 3.470 | 439,047 | -0.08(-2.30%) |