Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.030 | 4.057 | 3.946 | 3.982 | 8,921,535 | -0.05(-1.33%) |
Sep 29, 2003 | 4.052 | 4.052 | 3.974 | 4.035 | 7,812,691 | +0.04(+0.91%) |
Sep 26, 2003 | 4.053 | 4.081 | 3.994 | 3.999 | 8,128,295 | -0.08(-2.02%) |
Sep 25, 2003 | 4.116 | 4.175 | 4.023 | 4.081 | 8,689,650 | -0.05(-1.23%) |
Sep 24, 2003 | 4.305 | 4.339 | 4.135 | 4.132 | 8,493,090 | -0.17(-4.02%) |
Sep 23, 2003 | 4.265 | 4.327 | 4.257 | 4.305 | 5,883,388 | +0.05(+1.12%) |
Sep 22, 2003 | 4.314 | 4.317 | 4.214 | 4.257 | 6,916,600 | -0.05(-1.25%) |
Sep 19, 2003 | 4.373 | 4.383 | 4.250 | 4.311 | 7,698,048 | -0.05(-1.08%) |
Sep 18, 2003 | 4.392 | 4.397 | 4.290 | 4.358 | 7,811,230 | +0.03(+0.68%) |
Sep 17, 2003 | 4.336 | 4.400 | 4.309 | 4.329 | 6,414,525 | -0.03(-0.63%) |
Sep 16, 2003 | 4.293 | 4.377 | 4.287 | 4.356 | 6,074,185 | +0.06(+1.38%) |
Sep 15, 2003 | 4.310 | 4.335 | 4.265 | 4.297 | 5,483,018 | +0.00(+0.00%) |
Sep 12, 2003 | 4.250 | 4.317 | 4.215 | 4.297 | 6,196,317 | +0.03(+0.79%) |
Sep 11, 2003 | 4.259 | 4.321 | 4.242 | 4.263 | 8,555,436 | -0.01(-0.21%) |
Sep 10, 2003 | 4.388 | 4.405 | 4.268 | 4.272 | 11,100,559 | -0.12(-2.66%) |
Sep 09, 2003 | 4.469 | 4.480 | 4.386 | 4.389 | 9,737,071 | -0.13(-2.77%) |
Sep 08, 2003 | 4.484 | 4.560 | 4.473 | 4.514 | 8,752,236 | +0.02(+0.41%) |
Sep 05, 2003 | 4.613 | 4.615 | 4.496 | 4.496 | 9,002,182 | -0.14(-2.94%) |
Sep 04, 2003 | 4.580 | 4.654 | 4.572 | 4.632 | 13,448,882 | +0.04(+0.85%) |
Sep 03, 2003 | 4.612 | 4.633 | 4.549 | 4.593 | 12,805,336 | -0.01(-0.29%) |
Sep 02, 2003 | 4.582 | 4.648 | 4.555 | 4.606 | 12,394,296 | +0.04(+0.81%) |
Aug 29, 2003 | 4.508 | 4.589 | 4.481 | 4.569 | 4,546,346 | +0.06(+1.34%) |
Aug 28, 2003 | 4.488 | 4.515 | 4.413 | 4.509 | 7,059,916 | +0.00(+0.11%) |
Aug 27, 2003 | 4.514 | 4.514 | 4.464 | 4.504 | 6,712,816 | -0.02(-0.36%) |
Aug 26, 2003 | 4.512 | 4.538 | 4.448 | 4.520 | 10,731,039 | -0.02(-0.49%) |
Aug 25, 2003 | 4.570 | 4.591 | 4.515 | 4.542 | 5,005,548 | -0.04(-0.96%) |
Aug 22, 2003 | 4.670 | 4.687 | 4.572 | 4.586 | 6,718,628 | -0.07(-1.51%) |
Aug 21, 2003 | 4.577 | 4.658 | 4.556 | 4.656 | 9,508,715 | +0.09(+1.87%) |
Aug 20, 2003 | 4.549 | 4.576 | 4.511 | 4.571 | 8,975,609 | +0.00(+0.00%) |
Aug 19, 2003 | 4.507 | 4.574 | 4.486 | 4.571 | 10,016,910 | +0.07(+1.49%) |
Aug 18, 2003 | 4.388 | 4.512 | 4.368 | 4.504 | 8,892,571 | +0.13(+3.07%) |
Aug 15, 2003 | 4.315 | 4.373 | 4.240 | 4.370 | 5,054,541 | +0.04(+0.95%) |
Aug 14, 2003 | 4.282 | 4.329 | 4.224 | 4.328 | 8,480,701 | +0.06(+1.43%) |
Aug 13, 2003 | 4.265 | 4.282 | 4.207 | 4.267 | 7,289,101 | +0.02(+0.43%) |
Aug 12, 2003 | 4.198 | 4.249 | 4.181 | 4.249 | 5,614,219 | +0.05(+1.13%) |
Aug 11, 2003 | 4.160 | 4.225 | 4.152 | 4.202 | 4,150,254 | +0.05(+1.09%) |
Aug 08, 2003 | 4.176 | 4.202 | 4.145 | 4.156 | 4,624,402 | +0.00(+0.03%) |
Aug 07, 2003 | 4.118 | 4.197 | 4.107 | 4.155 | 5,676,498 | +0.05(+1.21%) |
Aug 06, 2003 | 4.119 | 4.175 | 4.082 | 4.105 | 11,905,200 | -0.03(-0.62%) |
Aug 05, 2003 | 4.218 | 4.243 | 4.111 | 4.131 | 12,400,939 | -0.06(-1.49%) |
Aug 04, 2003 | 4.121 | 4.267 | 4.051 | 4.194 | 17,466,276 | +0.07(+1.82%) |
Aug 01, 2003 | 4.134 | 4.156 | 4.055 | 4.119 | 11,961,965 | -0.02(-0.38%) |
Jul 31, 2003 | 3.982 | 4.195 | 3.974 | 4.134 | 16,298,757 | +0.16(+3.91%) |
Jul 30, 2003 | 3.990 | 4.014 | 3.950 | 3.978 | 8,829,462 | -0.01(-0.25%) |
Jul 29, 2003 | 3.909 | 3.995 | 3.839 | 3.989 | 13,467,151 | +0.07(+1.84%) |
Jul 28, 2003 | 4.014 | 4.014 | 3.900 | 3.916 | 8,635,152 | -0.05(-1.20%) |
Jul 25, 2003 | 3.827 | 3.976 | 3.824 | 3.964 | 15,328,039 | +0.15(+3.93%) |
Jul 24, 2003 | 4.029 | 4.041 | 3.779 | 3.814 | 18,525,844 | -0.13(-3.19%) |
Jul 23, 2003 | 3.938 | 3.948 | 3.828 | 3.940 | 9,590,093 | +0.01(+0.15%) |
Jul 22, 2003 | 3.901 | 3.976 | 3.831 | 3.934 | 7,906,906 | +0.06(+1.53%) |
Jul 21, 2003 | 3.942 | 3.952 | 3.817 | 3.875 | 6,097,502 | -0.06(-1.46%) |
Jul 18, 2003 | 3.864 | 3.936 | 3.817 | 3.932 | 6,630,608 | +0.07(+1.91%) |
Jul 17, 2003 | 3.880 | 3.955 | 3.838 | 3.858 | 9,393,292 | -0.04(-0.95%) |
Jul 16, 2003 | 3.886 | 3.918 | 3.810 | 3.895 | 5,996,195 | +0.00(+0.04%) |
Jul 15, 2003 | 3.904 | 3.960 | 3.862 | 3.893 | 6,683,752 | +0.01(+0.30%) |
Jul 14, 2003 | 3.902 | 4.023 | 3.881 | 3.881 | 8,287,222 | +0.00(+0.10%) |
Jul 11, 2003 | 3.829 | 3.907 | 3.810 | 3.878 | 5,224,728 | +0.06(+1.56%) |
Jul 10, 2003 | 3.883 | 3.893 | 3.790 | 3.818 | 5,845,065 | -0.04(-1.00%) |
Jul 09, 2003 | 3.900 | 3.938 | 3.805 | 3.857 | 8,094,573 | -0.08(-1.95%) |
Jul 08, 2003 | 3.873 | 3.940 | 3.863 | 3.933 | 9,007,164 | +0.04(+1.16%) |
Jul 07, 2003 | 3.759 | 3.906 | 3.756 | 3.888 | 7,032,513 | +0.11(+2.87%) |
Jul 03, 2003 | 3.766 | 3.880 | 3.765 | 3.780 | 6,607,357 | -0.01(-0.25%) |
Jul 02, 2003 | 3.614 | 3.814 | 3.613 | 3.789 | 11,576,294 | +0.17(+4.75%) |