Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.436 | 4.436 | 4.436 | 4.436 | 0 | -0.03(-0.56%) |
Sep 29, 2003 | 4.461 | 4.461 | 4.461 | 4.461 | 0 | +0.04(+0.79%) |
Sep 26, 2003 | 4.426 | 4.426 | 4.426 | 4.426 | 0 | -0.04(-0.90%) |
Sep 25, 2003 | 4.466 | 4.466 | 4.466 | 4.466 | 0 | -0.04(-0.95%) |
Sep 24, 2003 | 4.509 | 4.509 | 4.509 | 4.509 | 0 | -0.06(-1.27%) |
Sep 23, 2003 | 4.567 | 4.567 | 4.567 | 4.567 | 0 | +0.04(+0.77%) |
Sep 22, 2003 | 4.532 | 4.532 | 4.532 | 4.532 | 0 | -0.04(-0.85%) |
Sep 19, 2003 | 4.571 | 4.571 | 4.571 | 4.571 | 0 | -0.01(-0.24%) |
Sep 18, 2003 | 4.582 | 4.582 | 4.582 | 4.582 | 0 | +0.04(+0.88%) |
Sep 17, 2003 | 4.542 | 4.542 | 4.542 | 4.542 | 0 | +0.00(+0.00%) |
Sep 16, 2003 | 4.542 | 4.542 | 4.542 | 4.542 | 0 | +0.06(+1.27%) |
Sep 15, 2003 | 4.485 | 4.485 | 4.485 | 4.485 | 0 | -0.01(-0.27%) |
Sep 12, 2003 | 4.497 | 4.497 | 4.497 | 4.497 | 0 | +0.00(+0.11%) |
Sep 11, 2003 | 4.492 | 4.492 | 4.492 | 4.492 | 0 | +0.02(+0.54%) |
Sep 10, 2003 | 4.468 | 4.468 | 4.468 | 4.468 | 0 | -0.05(-1.19%) |
Sep 09, 2003 | 4.522 | 4.522 | 4.522 | 4.522 | 0 | -0.03(-0.57%) |
Sep 08, 2003 | 4.548 | 4.548 | 4.548 | 4.548 | 0 | +0.03(+0.64%) |
Sep 05, 2003 | 4.519 | 4.519 | 4.519 | 4.519 | 0 | -0.01(-0.29%) |
Sep 04, 2003 | 4.532 | 4.532 | 4.532 | 4.532 | 0 | +0.01(+0.15%) |
Sep 03, 2003 | 4.525 | 4.525 | 4.525 | 4.525 | 0 | +0.02(+0.33%) |
Sep 02, 2003 | 4.510 | 4.510 | 4.510 | 4.510 | 0 | +0.04(+0.85%) |
Aug 29, 2003 | 4.472 | 4.472 | 4.472 | 4.472 | 0 | +0.02(+0.47%) |
Aug 28, 2003 | 4.451 | 4.451 | 4.451 | 4.451 | 0 | +0.03(+0.75%) |
Aug 27, 2003 | 4.418 | 4.418 | 4.418 | 4.418 | 0 | +0.03(+0.57%) |
Aug 26, 2003 | 4.393 | 4.393 | 4.393 | 4.393 | 0 | +0.01(+0.34%) |
Aug 25, 2003 | 4.378 | 4.378 | 4.378 | 4.378 | 0 | -0.02(-0.36%) |
Aug 22, 2003 | 4.394 | 4.394 | 4.394 | 4.394 | 0 | -0.04(-1.01%) |
Aug 21, 2003 | 4.439 | 4.439 | 4.439 | 4.439 | 0 | +0.02(+0.48%) |
Aug 20, 2003 | 4.418 | 4.418 | 4.418 | 4.418 | 0 | -0.00(-0.11%) |
Aug 19, 2003 | 4.423 | 4.423 | 4.423 | 4.423 | 0 | +0.02(+0.50%) |
Aug 18, 2003 | 4.401 | 4.401 | 4.401 | 4.401 | 0 | +0.04(+0.94%) |
Aug 15, 2003 | 4.360 | 4.360 | 4.360 | 4.360 | 0 | +0.01(+0.14%) |
Aug 14, 2003 | 4.354 | 4.354 | 4.354 | 4.354 | 0 | +0.02(+0.51%) |
Aug 13, 2003 | 4.332 | 4.332 | 4.332 | 4.332 | 0 | -0.00(-0.05%) |
Aug 12, 2003 | 4.334 | 4.334 | 4.334 | 4.334 | 0 | +0.03(+0.77%) |
Aug 11, 2003 | 4.301 | 4.301 | 4.301 | 4.301 | 0 | +0.03(+0.63%) |
Aug 08, 2003 | 4.274 | 4.274 | 4.274 | 4.274 | 0 | +0.02(+0.45%) |
Aug 07, 2003 | 4.255 | 4.255 | 4.255 | 4.255 | 0 | +0.01(+0.33%) |
Aug 06, 2003 | 4.241 | 4.241 | 4.241 | 4.241 | 0 | -0.00(-0.09%) |
Aug 05, 2003 | 4.245 | 4.245 | 4.245 | 4.245 | 0 | -0.05(-1.23%) |
Aug 04, 2003 | 4.298 | 4.298 | 4.298 | 4.298 | 0 | -0.00(-0.05%) |
Aug 01, 2003 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | -0.04(-0.81%) |
Jul 31, 2003 | 4.335 | 4.335 | 4.335 | 4.335 | 0 | +0.01(+0.18%) |
Jul 30, 2003 | 4.327 | 4.327 | 4.327 | 4.327 | 0 | -0.02(-0.39%) |
Jul 29, 2003 | 4.344 | 4.344 | 4.344 | 4.344 | 0 | -0.02(-0.48%) |
Jul 28, 2003 | 4.365 | 4.365 | 4.365 | 4.365 | 0 | +0.01(+0.16%) |
Jul 25, 2003 | 4.358 | 4.358 | 4.358 | 4.358 | 0 | +0.04(+1.00%) |
Jul 24, 2003 | 4.315 | 4.315 | 4.315 | 4.315 | 0 | -0.01(-0.16%) |
Jul 23, 2003 | 4.322 | 4.322 | 4.322 | 4.322 | 0 | +0.02(+0.46%) |
Jul 22, 2003 | 4.302 | 4.302 | 4.302 | 4.302 | 0 | +0.03(+0.66%) |
Jul 21, 2003 | 4.274 | 4.274 | 4.274 | 4.274 | 0 | -0.01(-0.23%) |
Jul 18, 2003 | 4.284 | 4.284 | 4.284 | 4.284 | 0 | +0.03(+0.73%) |
Jul 17, 2003 | 4.253 | 4.253 | 4.253 | 4.253 | 0 | -0.05(-1.12%) |
Jul 16, 2003 | 4.301 | 4.301 | 4.301 | 4.301 | 0 | -0.03(-0.62%) |
Jul 15, 2003 | 4.328 | 4.328 | 4.328 | 4.328 | 0 | -0.03(-0.60%) |
Jul 14, 2003 | 4.354 | 4.354 | 4.354 | 4.354 | 0 | +0.04(+0.90%) |
Jul 11, 2003 | 4.315 | 4.315 | 4.315 | 4.315 | 0 | +0.02(+0.56%) |
Jul 10, 2003 | 4.291 | 4.291 | 4.291 | 4.291 | 0 | -0.04(-0.83%) |
Jul 09, 2003 | 4.327 | 4.327 | 4.327 | 4.327 | 0 | -0.01(-0.32%) |
Jul 08, 2003 | 4.341 | 4.341 | 4.341 | 4.341 | 0 | +0.02(+0.35%) |
Jul 07, 2003 | 4.326 | 4.326 | 4.326 | 4.326 | 0 | +0.05(+1.19%) |
Jul 03, 2003 | 4.275 | 4.275 | 4.275 | 4.275 | 0 | -0.02(-0.44%) |
Jul 02, 2003 | 4.294 | 4.294 | 4.294 | 4.294 | 0 | +0.04(+1.06%) |