Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.046 | 4.054 | 3.853 | 3.979 | 227,147 | -0.06(-1.40%) |
Sep 29, 2003 | 3.902 | 4.046 | 3.782 | 4.035 | 119,526 | +0.19(+4.98%) |
Sep 26, 2003 | 3.880 | 3.987 | 3.829 | 3.844 | 106,238 | -0.04(-0.94%) |
Sep 25, 2003 | 4.072 | 4.144 | 3.879 | 3.880 | 195,085 | -0.18(-4.53%) |
Sep 24, 2003 | 4.160 | 4.205 | 4.064 | 4.064 | 52,953 | -0.17(-3.94%) |
Sep 23, 2003 | 4.205 | 4.233 | 4.160 | 4.231 | 102,289 | +0.02(+0.59%) |
Sep 22, 2003 | 4.180 | 4.207 | 4.120 | 4.207 | 72,216 | +0.03(+0.62%) |
Sep 19, 2003 | 4.195 | 4.196 | 4.102 | 4.180 | 54,442 | -0.01(-0.35%) |
Sep 18, 2003 | 4.032 | 4.196 | 4.032 | 4.195 | 56,329 | +0.15(+3.77%) |
Sep 17, 2003 | 4.011 | 4.086 | 4.011 | 4.043 | 39,963 | -0.02(-0.39%) |
Sep 16, 2003 | 3.995 | 4.061 | 3.985 | 4.059 | 60,998 | +0.08(+1.93%) |
Sep 15, 2003 | 4.035 | 4.035 | 3.950 | 3.982 | 39,342 | +0.01(+0.37%) |
Sep 12, 2003 | 3.931 | 4.040 | 3.916 | 3.967 | 57,358 | +0.01(+0.22%) |
Sep 11, 2003 | 3.986 | 4.011 | 3.934 | 3.958 | 60,300 | -0.01(-0.26%) |
Sep 10, 2003 | 4.061 | 4.066 | 3.918 | 3.969 | 84,567 | -0.12(-2.94%) |
Sep 09, 2003 | 4.089 | 4.192 | 4.021 | 4.089 | 87,508 | -0.10(-2.42%) |
Sep 08, 2003 | 4.047 | 4.208 | 4.047 | 4.191 | 63,609 | +0.16(+3.88%) |
Sep 05, 2003 | 4.125 | 4.186 | 4.020 | 4.034 | 65,815 | -0.13(-3.24%) |
Sep 04, 2003 | 4.156 | 4.205 | 4.124 | 4.169 | 34,194 | +0.01(+0.17%) |
Sep 03, 2003 | 4.015 | 4.205 | 4.015 | 4.162 | 56,990 | +0.09(+2.28%) |
Sep 02, 2003 | 3.903 | 4.069 | 3.895 | 4.069 | 95,965 | +0.15(+3.85%) |
Aug 29, 2003 | 3.982 | 4.046 | 3.911 | 3.918 | 36,400 | -0.07(-1.75%) |
Aug 28, 2003 | 3.947 | 4.059 | 3.945 | 3.987 | 56,255 | +0.00(+0.00%) |
Aug 27, 2003 | 3.972 | 4.006 | 3.889 | 3.987 | 69,492 | -0.05(-1.19%) |
Aug 26, 2003 | 3.889 | 4.046 | 3.841 | 4.035 | 86,405 | +0.08(+1.90%) |
Aug 25, 2003 | 3.889 | 4.028 | 3.844 | 3.960 | 83,831 | +0.00(+0.00%) |
Aug 22, 2003 | 4.148 | 4.198 | 3.960 | 3.960 | 81,625 | -0.19(-4.55%) |
Aug 21, 2003 | 4.230 | 4.240 | 4.141 | 4.148 | 120,600 | -0.04(-0.90%) |
Aug 20, 2003 | 4.180 | 4.236 | 4.080 | 4.186 | 121,335 | +0.01(+0.14%) |
Aug 19, 2003 | 3.989 | 4.207 | 3.989 | 4.180 | 122,070 | +0.15(+3.74%) |
Aug 18, 2003 | 3.904 | 4.047 | 3.784 | 4.030 | 77,581 | +0.17(+4.36%) |
Aug 15, 2003 | 3.786 | 3.945 | 3.750 | 3.861 | 83,464 | +0.08(+1.99%) |
Aug 14, 2003 | 3.770 | 3.789 | 3.697 | 3.786 | 139,719 | +0.03(+0.77%) |
Aug 13, 2003 | 3.731 | 3.815 | 3.731 | 3.757 | 58,461 | -0.03(-0.77%) |
Aug 12, 2003 | 3.761 | 3.786 | 3.699 | 3.786 | 91,185 | +0.03(+0.73%) |
Aug 11, 2003 | 3.741 | 3.758 | 3.667 | 3.758 | 51,475 | +0.07(+1.93%) |
Aug 08, 2003 | 3.761 | 3.761 | 3.663 | 3.687 | 62,506 | -0.01(-0.35%) |
Aug 07, 2003 | 3.699 | 3.764 | 3.668 | 3.700 | 60,667 | +0.00(+0.00%) |
Aug 06, 2003 | 3.700 | 3.789 | 3.699 | 3.700 | 40,812 | -0.03(-0.78%) |
Aug 05, 2003 | 3.774 | 3.774 | 3.702 | 3.729 | 89,347 | -0.04(-1.12%) |
Aug 04, 2003 | 3.815 | 3.873 | 3.706 | 3.771 | 131,262 | -0.06(-1.48%) |
Aug 01, 2003 | 3.996 | 4.009 | 3.787 | 3.828 | 106,628 | -0.21(-5.24%) |
Jul 31, 2003 | 4.083 | 4.199 | 4.014 | 4.040 | 220,609 | -0.07(-1.70%) |
Jul 30, 2003 | 4.217 | 4.249 | 4.014 | 4.109 | 186,047 | -0.18(-4.29%) |
Jul 29, 2003 | 4.018 | 4.301 | 3.954 | 4.294 | 229,802 | +0.29(+7.13%) |
Jul 28, 2003 | 3.864 | 4.011 | 3.824 | 4.008 | 330,179 | +0.14(+3.68%) |
Jul 25, 2003 | 3.844 | 3.866 | 3.779 | 3.866 | 129,424 | +0.06(+1.64%) |
Jul 24, 2003 | 3.742 | 3.880 | 3.734 | 3.803 | 209,211 | +0.09(+2.34%) |
Jul 23, 2003 | 3.626 | 3.742 | 3.619 | 3.716 | 115,452 | +0.05(+1.26%) |
Jul 22, 2003 | 3.580 | 3.677 | 3.576 | 3.670 | 61,035 | +0.09(+2.43%) |
Jul 21, 2003 | 3.650 | 3.650 | 3.547 | 3.583 | 149,279 | -0.07(-2.02%) |
Jul 18, 2003 | 3.671 | 3.700 | 3.651 | 3.657 | 79,787 | -0.02(-0.43%) |
Jul 17, 2003 | 3.764 | 3.771 | 3.667 | 3.673 | 88,611 | -0.07(-1.86%) |
Jul 16, 2003 | 3.677 | 3.784 | 3.677 | 3.742 | 72,065 | -0.01(-0.31%) |
Jul 15, 2003 | 3.763 | 3.784 | 3.668 | 3.754 | 115,820 | -0.01(-0.23%) |
Jul 14, 2003 | 3.764 | 3.766 | 3.719 | 3.763 | 58,093 | -0.00(-0.04%) |
Jul 11, 2003 | 3.721 | 3.777 | 3.702 | 3.764 | 95,965 | +0.09(+2.33%) |
Jul 10, 2003 | 3.768 | 3.792 | 3.677 | 3.679 | 87,140 | -0.13(-3.32%) |
Jul 09, 2003 | 3.774 | 3.821 | 3.754 | 3.805 | 138,248 | -0.01(-0.19%) |
Jul 08, 2003 | 3.692 | 3.815 | 3.680 | 3.812 | 182,738 | +0.13(+3.63%) |
Jul 07, 2003 | 3.561 | 3.697 | 3.561 | 3.679 | 92,288 | +0.09(+2.46%) |
Jul 03, 2003 | 3.605 | 3.612 | 3.576 | 3.590 | 29,414 | -0.03(-0.96%) |
Jul 02, 2003 | 3.622 | 3.626 | 3.584 | 3.625 | 144,131 | +0.00(+0.08%) |