Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.898 | 4.051 | 3.882 | 4.006 | 17,979,080 | +0.11(+2.75%) |
Sep 29, 2003 | 3.923 | 3.923 | 3.859 | 3.898 | 17,218,902 | -0.01(-0.21%) |
Sep 26, 2003 | 4.012 | 4.012 | 3.907 | 3.907 | 23,915,546 | -0.11(-2.72%) |
Sep 25, 2003 | 4.123 | 4.129 | 4.041 | 4.016 | 13,947,907 | -0.10(-2.50%) |
Sep 24, 2003 | 4.249 | 4.249 | 4.107 | 4.119 | 11,395,396 | -0.14(-3.25%) |
Sep 23, 2003 | 4.228 | 4.274 | 4.208 | 4.257 | 7,436,459 | +0.07(+1.57%) |
Sep 22, 2003 | 4.198 | 4.214 | 4.150 | 4.191 | 9,377,143 | -0.04(-0.88%) |
Sep 19, 2003 | 4.204 | 4.239 | 4.181 | 4.228 | 14,817,651 | +0.01(+0.34%) |
Sep 18, 2003 | 4.226 | 4.253 | 4.214 | 4.214 | 11,374,550 | -0.01(-0.29%) |
Sep 17, 2003 | 4.266 | 4.282 | 4.218 | 4.226 | 7,363,738 | -0.06(-1.40%) |
Sep 16, 2003 | 4.270 | 4.276 | 4.216 | 4.286 | 8,797,314 | +0.03(+0.78%) |
Sep 15, 2003 | 4.228 | 4.290 | 4.218 | 4.253 | 10,349,182 | +0.04(+0.83%) |
Sep 12, 2003 | 4.220 | 4.243 | 4.142 | 4.218 | 8,709,079 | -0.00(-0.10%) |
Sep 11, 2003 | 4.146 | 4.257 | 4.142 | 4.222 | 9,205,522 | +0.07(+1.79%) |
Sep 10, 2003 | 4.125 | 4.257 | 4.125 | 4.148 | 9,641,363 | -0.01(-0.15%) |
Sep 09, 2003 | 4.208 | 4.208 | 4.132 | 4.154 | 11,439,514 | -0.05(-1.27%) |
Sep 08, 2003 | 4.280 | 4.280 | 4.191 | 4.208 | 15,345,607 | -0.07(-1.69%) |
Sep 05, 2003 | 4.420 | 4.420 | 4.249 | 4.280 | 26,423,940 | -0.14(-3.17%) |
Sep 04, 2003 | 4.546 | 4.546 | 4.410 | 4.420 | 15,906,044 | -0.13(-2.77%) |
Sep 03, 2003 | 4.497 | 4.554 | 4.486 | 4.546 | 8,186,941 | +0.02(+0.50%) |
Sep 02, 2003 | 4.460 | 4.538 | 4.437 | 4.523 | 9,636,031 | +0.06(+1.25%) |
Aug 29, 2003 | 4.418 | 4.476 | 4.398 | 4.468 | 8,303,295 | +0.05(+1.12%) |
Aug 28, 2003 | 4.354 | 4.431 | 4.346 | 4.418 | 10,260,947 | +0.07(+1.52%) |
Aug 27, 2003 | 4.330 | 4.356 | 4.311 | 4.352 | 9,803,774 | +0.02(+0.48%) |
Aug 26, 2003 | 4.255 | 4.332 | 4.228 | 4.332 | 13,198,880 | +0.02(+0.57%) |
Aug 25, 2003 | 4.294 | 4.311 | 4.270 | 4.307 | 9,303,453 | +0.03(+0.63%) |
Aug 22, 2003 | 4.332 | 4.350 | 4.274 | 4.280 | 16,238,622 | -0.07(-1.57%) |
Aug 21, 2003 | 4.301 | 4.381 | 4.292 | 4.348 | 9,837,710 | +0.06(+1.39%) |
Aug 20, 2003 | 4.239 | 4.305 | 4.228 | 4.288 | 6,959,894 | +0.02(+0.43%) |
Aug 19, 2003 | 4.280 | 4.290 | 4.177 | 4.270 | 14,632,940 | +0.00(+0.00%) |
Aug 18, 2003 | 4.268 | 4.290 | 4.251 | 4.270 | 11,878,265 | +0.00(+0.00%) |
Aug 15, 2003 | 4.233 | 4.278 | 4.208 | 4.270 | 3,520,186 | +0.04(+0.93%) |
Aug 14, 2003 | 4.224 | 4.253 | 4.179 | 4.231 | 12,939,023 | +0.00(+0.05%) |
Aug 13, 2003 | 4.352 | 4.365 | 4.222 | 4.228 | 14,291,635 | -0.11(-2.61%) |
Aug 12, 2003 | 4.105 | 4.342 | 4.051 | 4.342 | 25,886,288 | +0.23(+5.67%) |
Aug 11, 2003 | 4.105 | 4.142 | 4.082 | 4.109 | 6,323,827 | +0.00(+0.00%) |
Aug 08, 2003 | 4.063 | 4.125 | 4.057 | 4.109 | 10,075,751 | +0.05(+1.12%) |
Aug 07, 2003 | 3.991 | 4.105 | 3.981 | 4.063 | 16,048,092 | +0.17(+4.45%) |
Aug 06, 2003 | 3.971 | 3.971 | 3.886 | 3.890 | 15,557,952 | -0.08(-2.03%) |
Aug 05, 2003 | 3.964 | 4.024 | 3.956 | 3.971 | 13,175,609 | -0.08(-1.94%) |
Aug 04, 2003 | 4.041 | 4.090 | 3.954 | 4.049 | 13,147,490 | +0.01(+0.15%) |
Aug 01, 2003 | 4.014 | 4.092 | 3.983 | 4.043 | 10,088,356 | +0.03(+0.77%) |
Jul 31, 2003 | 3.975 | 4.086 | 3.973 | 4.012 | 13,299,720 | +0.04(+0.93%) |
Jul 30, 2003 | 4.045 | 4.049 | 3.967 | 3.975 | 16,276,437 | -0.07(-1.68%) |
Jul 29, 2003 | 4.132 | 4.144 | 4.018 | 4.043 | 13,554,728 | -0.09(-2.10%) |
Jul 28, 2003 | 4.105 | 4.156 | 4.105 | 4.129 | 10,838,353 | +0.04(+0.86%) |
Jul 25, 2003 | 4.105 | 4.165 | 4.076 | 4.094 | 11,886,991 | +0.01(+0.35%) |
Jul 24, 2003 | 4.125 | 4.175 | 4.080 | 4.080 | 20,413,298 | -0.02(-0.40%) |
Jul 23, 2003 | 4.022 | 4.105 | 4.000 | 4.096 | 14,480,226 | +0.08(+2.00%) |
Jul 22, 2003 | 3.923 | 4.022 | 3.888 | 4.016 | 20,282,884 | +0.09(+2.20%) |
Jul 21, 2003 | 3.971 | 3.971 | 3.620 | 3.929 | 22,151,332 | -0.04(-1.04%) |
Jul 18, 2003 | 3.785 | 3.981 | 3.760 | 3.971 | 32,372,526 | +0.21(+5.60%) |
Jul 17, 2003 | 3.733 | 3.760 | 3.709 | 3.760 | 17,453,548 | -0.00(-0.05%) |
Jul 16, 2003 | 3.764 | 3.826 | 3.733 | 3.762 | 15,314,579 | +0.05(+1.33%) |
Jul 15, 2003 | 3.816 | 3.835 | 3.700 | 3.713 | 16,729,247 | -0.09(-2.28%) |
Jul 14, 2003 | 3.806 | 3.857 | 3.779 | 3.799 | 13,449,525 | +0.01(+0.38%) |
Jul 11, 2003 | 3.733 | 3.820 | 3.733 | 3.785 | 15,409,601 | +0.05(+1.38%) |
Jul 10, 2003 | 3.764 | 3.845 | 3.721 | 3.733 | 19,663,300 | -0.14(-3.72%) |
Jul 09, 2003 | 3.971 | 3.977 | 3.876 | 3.878 | 15,385,361 | -0.10(-2.59%) |
Jul 08, 2003 | 3.868 | 4.016 | 3.868 | 3.981 | 16,912,988 | +0.12(+3.10%) |
Jul 07, 2003 | 3.754 | 3.861 | 3.752 | 3.861 | 11,941,774 | +0.13(+3.43%) |
Jul 03, 2003 | 3.816 | 3.816 | 3.733 | 3.733 | 8,990,752 | -0.10(-2.69%) |
Jul 02, 2003 | 3.853 | 3.882 | 3.787 | 3.837 | 15,070,236 | -0.01(-0.27%) |