Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.128 | 4.112 | 4.039 | 4.074 | 1,974,721 | -0.05(-1.31%) |
Sep 29, 2003 | 4.085 | 4.143 | 4.033 | 4.128 | 2,028,923 | +0.04(+1.05%) |
Sep 26, 2003 | 4.187 | 4.187 | 4.085 | 4.085 | 1,662,907 | -0.10(-2.47%) |
Sep 25, 2003 | 4.204 | 4.228 | 4.185 | 4.189 | 1,782,578 | -0.02(-0.39%) |
Sep 24, 2003 | 4.248 | 4.248 | 4.194 | 4.205 | 2,406,206 | -0.03(-0.81%) |
Sep 23, 2003 | 4.179 | 4.246 | 4.179 | 4.240 | 1,568,815 | +0.07(+1.77%) |
Sep 22, 2003 | 4.223 | 4.231 | 4.149 | 4.166 | 2,336,779 | -0.07(-1.74%) |
Sep 19, 2003 | 4.253 | 4.254 | 4.202 | 4.240 | 1,996,037 | -0.02(-0.46%) |
Sep 18, 2003 | 4.261 | 4.279 | 4.213 | 4.259 | 1,530,751 | -0.03(-0.65%) |
Sep 17, 2003 | 4.220 | 4.276 | 4.220 | 4.287 | 3,455,229 | +0.06(+1.36%) |
Sep 16, 2003 | 4.118 | 4.230 | 4.098 | 4.230 | 2,256,085 | +0.11(+2.71%) |
Sep 15, 2003 | 4.105 | 4.139 | 4.097 | 4.118 | 2,291,712 | +0.03(+0.76%) |
Sep 12, 2003 | 4.151 | 4.151 | 4.049 | 4.087 | 2,971,369 | -0.08(-1.81%) |
Sep 11, 2003 | 4.121 | 4.172 | 4.100 | 4.162 | 3,493,902 | +0.04(+1.00%) |
Sep 10, 2003 | 4.121 | 4.162 | 4.108 | 4.121 | 5,333,118 | +0.00(+0.00%) |
Sep 09, 2003 | 4.228 | 4.228 | 4.110 | 4.121 | 4,791,402 | -0.02(-0.52%) |
Sep 08, 2003 | 4.187 | 4.187 | 4.130 | 4.143 | 2,613,879 | -0.04(-1.02%) |
Sep 05, 2003 | 4.212 | 4.220 | 4.154 | 4.185 | 2,687,265 | -0.03(-0.62%) |
Sep 04, 2003 | 4.302 | 4.302 | 4.162 | 4.212 | 4,048,103 | -0.09(-2.10%) |
Sep 03, 2003 | 4.312 | 4.350 | 4.300 | 4.302 | 4,559,064 | -0.01(-0.19%) |
Sep 02, 2003 | 4.281 | 4.338 | 4.276 | 4.310 | 4,610,221 | +0.03(+0.69%) |
Aug 29, 2003 | 4.202 | 4.299 | 4.135 | 4.281 | 5,192,741 | +0.06(+1.48%) |
Aug 28, 2003 | 4.105 | 4.227 | 4.090 | 4.218 | 5,752,118 | +0.12(+3.01%) |
Aug 27, 2003 | 4.054 | 4.100 | 4.033 | 4.095 | 4,187,566 | +0.03(+0.73%) |
Aug 26, 2003 | 4.057 | 4.085 | 4.033 | 4.066 | 6,209,791 | +0.00(+0.08%) |
Aug 25, 2003 | 4.117 | 4.118 | 4.011 | 4.062 | 4,670,209 | -0.05(-1.32%) |
Aug 22, 2003 | 4.105 | 4.236 | 4.072 | 4.117 | 13,123,601 | +0.18(+4.46%) |
Aug 21, 2003 | 3.892 | 3.974 | 3.885 | 3.941 | 4,955,835 | +0.05(+1.35%) |
Aug 20, 2003 | 3.867 | 3.910 | 3.846 | 3.888 | 2,987,508 | -0.01(-0.17%) |
Aug 19, 2003 | 3.875 | 3.900 | 3.849 | 3.895 | 2,906,510 | -0.00(-0.13%) |
Aug 18, 2003 | 3.850 | 3.906 | 3.842 | 3.900 | 1,641,896 | +0.05(+1.41%) |
Aug 15, 2003 | 3.818 | 3.846 | 3.803 | 3.846 | 693,360 | +0.02(+0.51%) |
Aug 14, 2003 | 3.773 | 3.826 | 3.745 | 3.826 | 1,676,914 | +0.05(+1.44%) |
Aug 13, 2003 | 3.777 | 3.809 | 3.749 | 3.772 | 1,895,854 | -0.00(-0.04%) |
Aug 12, 2003 | 3.719 | 3.777 | 3.696 | 3.773 | 2,832,210 | +0.09(+2.36%) |
Aug 11, 2003 | 3.653 | 3.698 | 3.637 | 3.686 | 3,548,408 | +0.07(+1.95%) |
Aug 08, 2003 | 3.571 | 3.621 | 3.571 | 3.616 | 1,920,215 | +0.02(+0.69%) |
Aug 07, 2003 | 3.604 | 3.635 | 3.589 | 3.591 | 4,580,379 | +0.02(+0.46%) |
Aug 06, 2003 | 3.499 | 3.596 | 3.489 | 3.575 | 2,868,751 | +0.08(+2.21%) |
Aug 05, 2003 | 3.545 | 3.545 | 3.484 | 3.497 | 2,798,410 | -0.04(-1.11%) |
Aug 04, 2003 | 3.448 | 3.563 | 3.417 | 3.537 | 3,062,721 | +0.08(+2.43%) |
Aug 01, 2003 | 3.473 | 3.474 | 3.448 | 3.453 | 1,149,510 | -0.01(-0.38%) |
Jul 31, 2003 | 3.471 | 3.504 | 3.456 | 3.466 | 2,056,938 | -0.00(-0.09%) |
Jul 30, 2003 | 3.471 | 3.483 | 3.438 | 3.470 | 1,717,414 | -0.00(-0.05%) |
Jul 29, 2003 | 3.512 | 3.514 | 3.437 | 3.471 | 1,531,665 | -0.04(-1.17%) |
Jul 28, 2003 | 3.478 | 3.555 | 3.465 | 3.512 | 2,317,899 | +0.02(+0.52%) |
Jul 25, 2003 | 3.448 | 3.511 | 3.448 | 3.494 | 1,877,584 | +0.05(+1.43%) |
Jul 24, 2003 | 3.511 | 3.522 | 3.438 | 3.445 | 2,379,105 | -0.07(-1.92%) |
Jul 23, 2003 | 3.496 | 3.514 | 3.437 | 3.512 | 1,357,487 | +0.02(+0.47%) |
Jul 22, 2003 | 3.453 | 3.511 | 3.420 | 3.496 | 2,488,423 | +0.04(+1.19%) |
Jul 21, 2003 | 3.481 | 3.481 | 3.392 | 3.455 | 2,722,283 | -0.03(-0.75%) |
Jul 18, 2003 | 3.481 | 3.488 | 3.447 | 3.481 | 1,904,989 | +0.03(+0.90%) |
Jul 17, 2003 | 3.493 | 3.497 | 3.429 | 3.450 | 2,028,923 | -0.06(-1.68%) |
Jul 16, 2003 | 3.530 | 3.558 | 3.486 | 3.509 | 3,099,566 | -0.04(-1.11%) |
Jul 15, 2003 | 3.542 | 3.571 | 3.530 | 3.548 | 3,552,976 | +0.07(+1.93%) |
Jul 14, 2003 | 3.506 | 3.509 | 3.474 | 3.481 | 4,151,026 | +0.04(+1.05%) |
Jul 11, 2003 | 3.442 | 3.473 | 3.427 | 3.445 | 2,958,276 | +0.03(+0.82%) |
Jul 10, 2003 | 3.374 | 3.466 | 3.364 | 3.417 | 5,256,383 | +0.07(+2.01%) |
Jul 09, 2003 | 3.376 | 3.381 | 3.333 | 3.350 | 2,279,532 | -0.01(-0.29%) |
Jul 08, 2003 | 3.271 | 3.368 | 3.268 | 3.360 | 2,879,409 | +0.09(+2.71%) |
Jul 07, 2003 | 3.210 | 3.271 | 3.210 | 3.271 | 2,906,814 | +0.07(+2.15%) |
Jul 03, 2003 | 3.194 | 3.227 | 3.185 | 3.202 | 1,939,094 | -0.03(-1.02%) |
Jul 02, 2003 | 3.243 | 3.294 | 3.233 | 3.235 | 2,811,504 | -0.01(-0.45%) |