Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.722 | 3.792 | 3.651 | 3.743 | 1,192,077 | +0.01(+0.32%) |
Sep 29, 2003 | 3.762 | 3.771 | 3.695 | 3.731 | 1,942,645 | -0.01(-0.29%) |
Sep 26, 2003 | 3.867 | 3.867 | 3.751 | 3.742 | 1,957,611 | -0.09(-2.41%) |
Sep 25, 2003 | 4.000 | 4.000 | 3.834 | 3.834 | 3,026,964 | -0.14(-3.56%) |
Sep 24, 2003 | 4.601 | 4.008 | 3.882 | 3.976 | 11,084,901 | -0.63(-13.59%) |
Sep 23, 2003 | 4.556 | 4.690 | 4.556 | 4.601 | 624,100 | +0.04(+0.97%) |
Sep 22, 2003 | 4.577 | 4.577 | 4.511 | 4.557 | 1,120,238 | -0.07(-1.47%) |
Sep 19, 2003 | 4.620 | 4.650 | 4.613 | 4.625 | 457,225 | -0.01(-0.32%) |
Sep 18, 2003 | 4.657 | 4.657 | 4.637 | 4.640 | 245,449 | -0.02(-0.52%) |
Sep 17, 2003 | 4.644 | 4.664 | 4.628 | 4.664 | 393,617 | +0.03(+0.58%) |
Sep 16, 2003 | 4.630 | 4.653 | 4.614 | 4.637 | 312,798 | +0.01(+0.14%) |
Sep 15, 2003 | 4.644 | 4.657 | 4.616 | 4.630 | 242,456 | -0.01(-0.14%) |
Sep 12, 2003 | 4.617 | 4.650 | 4.565 | 4.637 | 415,318 | +0.01(+0.14%) |
Sep 11, 2003 | 4.577 | 4.650 | 4.410 | 4.630 | 1,069,352 | +0.07(+1.61%) |
Sep 10, 2003 | 4.637 | 4.644 | 4.557 | 4.557 | 1,058,876 | -0.10(-2.15%) |
Sep 09, 2003 | 4.690 | 4.700 | 4.644 | 4.657 | 403,345 | -0.04(-0.94%) |
Sep 08, 2003 | 4.709 | 4.731 | 4.677 | 4.701 | 589,678 | +0.01(+0.11%) |
Sep 05, 2003 | 4.776 | 4.776 | 4.654 | 4.696 | 463,211 | -0.09(-1.95%) |
Sep 04, 2003 | 4.772 | 4.796 | 4.727 | 4.789 | 335,248 | +0.03(+0.65%) |
Sep 03, 2003 | 4.812 | 4.875 | 4.744 | 4.759 | 499,879 | -0.05(-1.08%) |
Sep 02, 2003 | 4.784 | 4.837 | 4.764 | 4.811 | 749,819 | +0.01(+0.28%) |
Aug 29, 2003 | 4.737 | 4.809 | 4.737 | 4.797 | 260,416 | +0.04(+0.84%) |
Aug 28, 2003 | 4.644 | 4.757 | 4.625 | 4.757 | 415,318 | +0.11(+2.30%) |
Aug 27, 2003 | 4.657 | 4.684 | 4.637 | 4.650 | 338,990 | -0.01(-0.29%) |
Aug 26, 2003 | 4.677 | 4.682 | 4.613 | 4.664 | 1,397,866 | -0.03(-0.63%) |
Aug 25, 2003 | 4.622 | 4.693 | 4.613 | 4.693 | 1,416,574 | +0.06(+1.33%) |
Aug 22, 2003 | 4.661 | 4.670 | 4.629 | 4.632 | 465,456 | -0.03(-0.63%) |
Aug 21, 2003 | 4.605 | 4.661 | 4.590 | 4.661 | 1,052,141 | +0.07(+1.51%) |
Aug 20, 2003 | 4.588 | 4.600 | 4.574 | 4.592 | 791,725 | +0.01(+0.15%) |
Aug 19, 2003 | 4.577 | 4.597 | 4.548 | 4.585 | 1,052,889 | +0.01(+0.20%) |
Aug 18, 2003 | 4.565 | 4.604 | 4.556 | 4.576 | 518,587 | +0.01(+0.23%) |
Aug 15, 2003 | 4.543 | 4.610 | 4.531 | 4.565 | 167,624 | +0.02(+0.47%) |
Aug 14, 2003 | 4.497 | 4.543 | 4.429 | 4.543 | 358,446 | +0.07(+1.46%) |
Aug 13, 2003 | 4.423 | 4.478 | 4.403 | 4.478 | 439,265 | +0.05(+1.24%) |
Aug 12, 2003 | 4.370 | 4.429 | 4.330 | 4.423 | 230,483 | +0.07(+1.63%) |
Aug 11, 2003 | 4.296 | 4.360 | 4.296 | 4.352 | 350,214 | +0.07(+1.62%) |
Aug 08, 2003 | 4.303 | 4.316 | 4.271 | 4.283 | 384,637 | -0.01(-0.16%) |
Aug 07, 2003 | 4.290 | 4.308 | 4.245 | 4.290 | 820,161 | +0.01(+0.31%) |
Aug 06, 2003 | 4.324 | 4.339 | 4.270 | 4.276 | 437,768 | -0.06(-1.42%) |
Aug 05, 2003 | 4.330 | 4.359 | 4.316 | 4.338 | 863,564 | -0.01(-0.12%) |
Aug 04, 2003 | 4.419 | 4.419 | 4.271 | 4.343 | 1,118,742 | -0.09(-1.99%) |
Aug 01, 2003 | 4.465 | 4.494 | 4.418 | 4.431 | 1,277,386 | -0.03(-0.75%) |
Jul 31, 2003 | 4.403 | 4.490 | 4.390 | 4.465 | 821,658 | +0.07(+1.58%) |
Jul 30, 2003 | 4.303 | 4.410 | 4.303 | 4.395 | 2,227,756 | +0.09(+2.14%) |
Jul 29, 2003 | 4.283 | 4.316 | 4.216 | 4.303 | 488,654 | +0.01(+0.31%) |
Jul 28, 2003 | 4.330 | 4.363 | 4.283 | 4.290 | 381,644 | -0.03(-0.77%) |
Jul 25, 2003 | 4.360 | 4.367 | 4.292 | 4.323 | 660,020 | -0.05(-1.22%) |
Jul 24, 2003 | 4.284 | 4.403 | 4.282 | 4.376 | 1,789,239 | +0.09(+2.15%) |
Jul 23, 2003 | 4.185 | 4.288 | 4.156 | 4.284 | 1,043,909 | +0.13(+3.02%) |
Jul 22, 2003 | 4.169 | 4.180 | 4.129 | 4.159 | 457,225 | -0.01(-0.35%) |
Jul 21, 2003 | 4.229 | 4.229 | 4.131 | 4.173 | 540,288 | -0.06(-1.33%) |
Jul 18, 2003 | 4.163 | 4.262 | 4.144 | 4.229 | 737,097 | +0.08(+1.93%) |
Jul 17, 2003 | 4.189 | 4.189 | 4.129 | 4.149 | 930,913 | -0.05(-1.27%) |
Jul 16, 2003 | 4.251 | 4.251 | 4.149 | 4.203 | 1,442,765 | -0.02(-0.51%) |
Jul 15, 2003 | 3.964 | 4.336 | 3.895 | 4.224 | 3,690,726 | +0.26(+6.61%) |
Jul 14, 2003 | 3.969 | 4.018 | 3.956 | 3.962 | 865,060 | +0.00(+0.00%) |
Jul 11, 2003 | 3.992 | 4.022 | 3.961 | 3.962 | 321,778 | -0.02(-0.54%) |
Jul 10, 2003 | 4.069 | 4.076 | 3.926 | 3.984 | 606,141 | -0.10(-2.36%) |
Jul 09, 2003 | 4.143 | 4.148 | 4.022 | 4.080 | 607,637 | -0.07(-1.67%) |
Jul 08, 2003 | 4.109 | 4.153 | 4.081 | 4.149 | 689,953 | +0.06(+1.44%) |
Jul 07, 2003 | 3.935 | 4.090 | 3.889 | 4.090 | 826,896 | +0.18(+4.47%) |
Jul 03, 2003 | 3.921 | 3.968 | 3.906 | 3.915 | 270,892 | -0.04(-0.98%) |
Jul 02, 2003 | 3.835 | 3.954 | 3.831 | 3.954 | 705,668 | +0.11(+2.78%) |