Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.750 | 3.775 | 3.750 | 3.775 | 4,800 | +0.02(+0.67%) |
Sep 29, 2003 | 3.750 | 3.750 | 3.750 | 3.750 | 1,600 | +0.00(+0.00%) |
Sep 26, 2003 | 3.750 | 3.750 | 3.750 | 3.750 | 13,600 | -0.00(-0.13%) |
Sep 25, 2003 | 3.812 | 3.812 | 3.812 | 3.755 | 4,600 | -0.06(-1.44%) |
Sep 24, 2003 | 3.788 | 3.810 | 3.788 | 3.810 | 3,000 | -0.06(-1.61%) |
Sep 23, 2003 | 3.873 | 3.873 | 3.873 | 3.873 | 0 | +0.00(+0.00%) |
Sep 22, 2003 | 3.850 | 3.890 | 3.817 | 3.873 | 11,800 | -0.02(-0.58%) |
Sep 19, 2003 | 3.810 | 3.810 | 3.810 | 3.895 | 14,400 | +0.08(+2.10%) |
Sep 18, 2003 | 3.815 | 3.815 | 3.815 | 3.815 | 200 | -0.01(-0.26%) |
Sep 17, 2003 | 3.797 | 3.797 | 3.797 | 3.825 | 14,600 | +0.01(+0.33%) |
Sep 16, 2003 | 3.812 | 3.812 | 3.812 | 3.812 | 600 | +0.04(+0.99%) |
Sep 15, 2003 | 3.800 | 3.800 | 3.750 | 3.775 | 7,200 | +0.02(+0.67%) |
Sep 12, 2003 | 3.780 | 3.783 | 3.750 | 3.750 | 15,000 | -0.01(-0.33%) |
Sep 11, 2003 | 3.740 | 3.763 | 3.740 | 3.763 | 4,800 | +0.04(+1.01%) |
Sep 10, 2003 | 3.777 | 3.777 | 3.725 | 3.725 | 29,600 | -0.05(-1.32%) |
Sep 09, 2003 | 3.913 | 3.913 | 3.775 | 3.775 | 16,000 | -0.16(-4.13%) |
Sep 08, 2003 | 3.900 | 3.938 | 3.900 | 3.938 | 800 | +0.01(+0.32%) |
Sep 05, 2003 | 3.875 | 3.925 | 3.875 | 3.925 | 2,200 | +0.04(+0.96%) |
Sep 04, 2003 | 4.050 | 4.050 | 3.750 | 3.888 | 28,600 | -0.18(-4.48%) |
Sep 03, 2003 | 3.925 | 4.162 | 3.925 | 4.070 | 33,400 | +0.08(+1.88%) |
Sep 02, 2003 | 3.862 | 4.000 | 3.862 | 3.995 | 20,800 | +0.13(+3.43%) |
Aug 29, 2003 | 3.845 | 3.862 | 3.845 | 3.862 | 6,600 | +0.02(+0.65%) |
Aug 28, 2003 | 3.837 | 3.837 | 3.837 | 3.837 | 1,000 | -0.01(-0.32%) |
Aug 27, 2003 | 3.825 | 3.850 | 3.825 | 3.850 | 7,200 | +0.02(+0.65%) |
Aug 26, 2003 | 3.822 | 3.825 | 3.800 | 3.825 | 18,400 | +0.01(+0.20%) |
Aug 25, 2003 | 3.862 | 3.862 | 3.803 | 3.817 | 12,000 | -0.04(-1.17%) |
Aug 22, 2003 | 3.900 | 3.900 | 3.862 | 3.862 | 2,200 | -0.05(-1.28%) |
Aug 20, 2003 | 3.935 | 3.935 | 3.913 | 3.913 | 1,200 | -0.01(-0.32%) |
Aug 19, 2003 | 3.975 | 3.975 | 3.897 | 3.925 | 15,400 | +0.07(+1.88%) |
Aug 18, 2003 | 3.862 | 3.862 | 3.853 | 3.853 | 7,200 | -0.02(-0.64%) |
Aug 15, 2003 | 3.877 | 3.877 | 3.877 | 3.877 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 3.853 | 3.877 | 3.853 | 3.877 | 1,200 | +0.00(+0.06%) |
Aug 13, 2003 | 3.888 | 3.888 | 3.875 | 3.875 | 4,800 | -0.06(-1.59%) |
Aug 12, 2003 | 3.938 | 3.938 | 3.938 | 3.938 | 600 | +0.01(+0.32%) |
Aug 11, 2003 | 3.915 | 3.975 | 3.877 | 3.925 | 12,400 | -0.03(-0.70%) |
Aug 08, 2003 | 3.953 | 3.953 | 3.953 | 3.953 | 200 | -0.02(-0.63%) |
Aug 07, 2003 | 3.962 | 3.978 | 3.953 | 3.978 | 2,600 | +0.00(+0.06%) |
Aug 06, 2003 | 3.900 | 3.975 | 3.900 | 3.975 | 4,800 | +0.05(+1.27%) |
Aug 05, 2003 | 3.945 | 3.947 | 3.900 | 3.925 | 7,000 | -0.02(-0.38%) |
Aug 04, 2003 | 3.938 | 3.940 | 3.938 | 3.940 | 4,200 | -0.04(-0.88%) |
Aug 01, 2003 | 3.975 | 3.975 | 3.975 | 3.975 | 200 | +0.05(+1.27%) |
Jul 31, 2003 | 3.925 | 3.940 | 3.925 | 3.925 | 5,800 | -0.02(-0.38%) |
Jul 30, 2003 | 3.928 | 3.998 | 3.928 | 3.940 | 5,400 | -0.02(-0.38%) |
Jul 29, 2003 | 3.975 | 3.975 | 3.955 | 3.955 | 2,200 | -0.04(-1.12%) |
Jul 28, 2003 | 3.965 | 4.000 | 3.950 | 4.000 | 2,800 | +0.05(+1.27%) |
Jul 25, 2003 | 3.975 | 3.975 | 3.947 | 3.950 | 3,200 | +0.00(+0.06%) |
Jul 24, 2003 | 3.982 | 3.982 | 3.947 | 3.947 | 2,600 | -0.03(-0.69%) |
Jul 23, 2003 | 4.013 | 4.013 | 3.975 | 3.975 | 1,000 | +0.00(+0.00%) |
Jul 22, 2003 | 3.958 | 4.000 | 3.955 | 3.975 | 5,200 | +0.02(+0.63%) |
Jul 21, 2003 | 3.962 | 3.962 | 3.950 | 3.950 | 1,800 | -0.04(-0.94%) |
Jul 18, 2003 | 3.962 | 3.987 | 3.962 | 3.987 | 7,200 | -0.01(-0.31%) |
Jul 17, 2003 | 3.950 | 4.000 | 3.947 | 4.000 | 6,000 | +0.05(+1.27%) |
Jul 16, 2003 | 3.950 | 3.950 | 3.950 | 3.950 | 600 | +0.00(+0.00%) |
Jul 15, 2003 | 3.950 | 3.950 | 3.950 | 3.950 | 1,000 | +0.00(+0.00%) |
Jul 14, 2003 | 3.950 | 3.950 | 3.950 | 3.950 | 0 | +0.00(+0.00%) |
Jul 11, 2003 | 3.950 | 3.950 | 3.950 | 3.950 | 400 | +0.01(+0.32%) |
Jul 10, 2003 | 3.938 | 3.938 | 3.938 | 3.938 | 400 | -0.01(-0.32%) |
Jul 09, 2003 | 3.913 | 3.950 | 3.913 | 3.950 | 8,200 | +0.02(+0.57%) |
Jul 08, 2003 | 4.075 | 4.075 | 3.928 | 3.928 | 17,200 | -0.18(-4.50%) |
Jul 07, 2003 | 4.075 | 4.112 | 4.075 | 4.112 | 2,800 | +0.01(+0.37%) |
Jul 03, 2003 | 4.107 | 4.107 | 4.098 | 4.098 | 1,600 | -0.01(-0.24%) |
Jul 02, 2003 | 4.107 | 4.107 | 4.107 | 4.107 | 200 | +0.01(+0.18%) |