Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.260 | 4.277 | 4.218 | 4.269 | 97,552 | +0.05(+1.20%) |
Sep 29, 2003 | 4.218 | 4.244 | 4.176 | 4.218 | 97,078 | -0.02(-0.40%) |
Sep 26, 2003 | 4.218 | 4.303 | 4.092 | 4.235 | 89,374 | +0.02(+0.40%) |
Sep 25, 2003 | 3.898 | 4.244 | 3.872 | 4.218 | 149,233 | +0.32(+8.23%) |
Sep 24, 2003 | 3.796 | 3.898 | 3.796 | 3.898 | 58,318 | +0.09(+2.44%) |
Sep 23, 2003 | 3.754 | 3.830 | 3.788 | 3.805 | 114,147 | +0.05(+1.35%) |
Sep 22, 2003 | 3.628 | 3.754 | 3.619 | 3.754 | 23,588 | +0.08(+2.30%) |
Sep 19, 2003 | 3.518 | 3.678 | 3.518 | 3.670 | 114,147 | +0.15(+4.32%) |
Sep 18, 2003 | 3.526 | 3.543 | 3.501 | 3.518 | 54,169 | +0.06(+1.71%) |
Sep 17, 2003 | 3.451 | 3.484 | 3.451 | 3.459 | 64,600 | +0.04(+1.23%) |
Sep 16, 2003 | 3.417 | 3.425 | 3.408 | 3.417 | 42,316 | +0.08(+2.53%) |
Sep 15, 2003 | 3.332 | 3.358 | 3.324 | 3.332 | 25,484 | -0.02(-0.50%) |
Sep 12, 2003 | 3.391 | 3.391 | 3.307 | 3.349 | 43,501 | -0.03(-0.75%) |
Sep 11, 2003 | 3.375 | 3.417 | 3.375 | 3.375 | 126,830 | +0.02(+0.50%) |
Sep 10, 2003 | 3.358 | 3.366 | 3.349 | 3.358 | 29,751 | -0.01(-0.25%) |
Sep 09, 2003 | 3.375 | 3.383 | 3.358 | 3.366 | 73,490 | -0.01(-0.25%) |
Sep 08, 2003 | 3.375 | 3.391 | 3.349 | 3.375 | 45,872 | +0.00(+0.00%) |
Sep 05, 2003 | 3.375 | 3.375 | 3.290 | 3.375 | 153,500 | -0.03(-0.99%) |
Sep 04, 2003 | 3.442 | 3.501 | 3.358 | 3.408 | 269,663 | -0.05(-1.46%) |
Sep 03, 2003 | 3.602 | 3.670 | 3.451 | 3.459 | 137,854 | -0.06(-1.68%) |
Sep 02, 2003 | 3.417 | 3.518 | 3.408 | 3.518 | 95,300 | +0.14(+4.25%) |
Aug 29, 2003 | 3.316 | 3.526 | 3.316 | 3.375 | 55,236 | +0.08(+2.30%) |
Aug 28, 2003 | 3.358 | 3.417 | 3.299 | 3.299 | 111,421 | -0.03(-1.01%) |
Aug 27, 2003 | 3.332 | 3.366 | 3.324 | 3.332 | 62,585 | -0.01(-0.25%) |
Aug 26, 2003 | 3.417 | 3.417 | 3.341 | 3.341 | 103,360 | -0.03(-1.00%) |
Aug 25, 2003 | 3.375 | 3.408 | 3.358 | 3.375 | 199,491 | +0.04(+1.27%) |
Aug 22, 2003 | 3.358 | 3.375 | 3.324 | 3.332 | 389,855 | -0.03(-0.75%) |
Aug 21, 2003 | 3.248 | 3.375 | 3.248 | 3.358 | 132,520 | +0.07(+2.05%) |
Aug 20, 2003 | 3.273 | 3.324 | 3.265 | 3.290 | 79,772 | +0.03(+0.78%) |
Aug 19, 2003 | 3.332 | 3.383 | 3.265 | 3.265 | 116,873 | -0.04(-1.28%) |
Aug 18, 2003 | 3.332 | 3.366 | 3.248 | 3.307 | 26,669 | -0.06(-1.75%) |
Aug 15, 2003 | 3.332 | 3.375 | 3.332 | 3.366 | 84,632 | +0.08(+2.31%) |
Aug 14, 2003 | 3.417 | 3.417 | 3.290 | 3.290 | 65,667 | -0.08(-2.26%) |
Aug 13, 2003 | 3.451 | 3.451 | 3.349 | 3.366 | 84,869 | -0.08(-2.44%) |
Aug 12, 2003 | 3.459 | 3.467 | 3.442 | 3.451 | 59,503 | -0.01(-0.24%) |
Aug 11, 2003 | 3.391 | 3.712 | 3.375 | 3.459 | 133,586 | +0.09(+2.76%) |
Aug 08, 2003 | 4.016 | 4.066 | 3.366 | 3.366 | 460,501 | -0.64(-16.00%) |
Aug 07, 2003 | 3.965 | 4.050 | 3.965 | 4.007 | 10,786 | +0.00(+0.00%) |
Aug 06, 2003 | 4.007 | 4.050 | 3.965 | 4.007 | 21,928 | +0.04(+1.06%) |
Aug 05, 2003 | 3.965 | 4.007 | 3.898 | 3.965 | 18,135 | +0.01(+0.21%) |
Aug 04, 2003 | 4.092 | 4.092 | 3.889 | 3.957 | 20,743 | -0.09(-2.29%) |
Aug 01, 2003 | 4.218 | 4.218 | 3.923 | 4.050 | 50,613 | -0.19(-4.57%) |
Jul 31, 2003 | 4.218 | 4.303 | 4.176 | 4.244 | 39,827 | -0.01(-0.20%) |
Jul 30, 2003 | 4.260 | 4.286 | 4.227 | 4.252 | 13,275 | +0.01(+0.20%) |
Jul 29, 2003 | 4.303 | 4.345 | 4.159 | 4.244 | 9,601 | -0.03(-0.79%) |
Jul 28, 2003 | 4.218 | 4.379 | 4.218 | 4.277 | 21,454 | +0.08(+1.81%) |
Jul 25, 2003 | 4.092 | 4.260 | 4.092 | 4.201 | 112,132 | +0.15(+3.75%) |
Jul 24, 2003 | 3.965 | 4.092 | 3.965 | 4.050 | 18,135 | +0.17(+4.35%) |
Jul 23, 2003 | 3.923 | 3.957 | 3.839 | 3.881 | 52,747 | -0.02(-0.43%) |
Jul 22, 2003 | 3.906 | 3.906 | 3.839 | 3.898 | 110,709 | -0.03(-0.65%) |
Jul 21, 2003 | 4.092 | 4.117 | 3.830 | 3.923 | 47,294 | -0.14(-3.53%) |
Jul 18, 2003 | 4.176 | 4.210 | 3.796 | 4.066 | 87,596 | -0.12(-2.82%) |
Jul 17, 2003 | 4.176 | 4.184 | 4.176 | 4.184 | 27,144 | +0.01(+0.20%) |
Jul 16, 2003 | 4.303 | 4.336 | 4.117 | 4.176 | 13,512 | -0.13(-2.94%) |
Jul 15, 2003 | 4.471 | 4.471 | 4.176 | 4.303 | 19,439 | -0.21(-4.67%) |
Jul 14, 2003 | 4.724 | 4.741 | 4.463 | 4.513 | 35,204 | -0.21(-4.46%) |
Jul 11, 2003 | 4.598 | 4.767 | 4.547 | 4.724 | 29,751 | +0.14(+3.13%) |
Jul 10, 2003 | 4.471 | 4.589 | 4.412 | 4.581 | 28,447 | +0.08(+1.69%) |
Jul 09, 2003 | 4.387 | 4.505 | 4.379 | 4.505 | 50,613 | +0.12(+2.69%) |
Jul 08, 2003 | 4.260 | 4.387 | 4.244 | 4.387 | 27,025 | +0.15(+3.59%) |
Jul 07, 2003 | 4.092 | 4.235 | 4.092 | 4.235 | 51,443 | +0.23(+5.68%) |
Jul 03, 2003 | 3.990 | 4.050 | 3.982 | 4.007 | 8,178 | -0.01(-0.21%) |
Jul 02, 2003 | 3.729 | 4.050 | 3.729 | 4.016 | 51,087 | +0.29(+7.69%) |