Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.024 | 4.067 | 4.004 | 4.023 | 3,830,293 | +0.00(+0.03%) |
Sep 29, 2003 | 4.014 | 4.031 | 3.967 | 4.022 | 2,989,506 | +0.03(+0.71%) |
Sep 26, 2003 | 4.045 | 4.027 | 3.972 | 3.993 | 2,638,687 | -0.05(-1.28%) |
Sep 25, 2003 | 4.115 | 4.115 | 4.039 | 4.045 | 3,466,222 | -0.08(-1.94%) |
Sep 24, 2003 | 4.196 | 4.204 | 4.118 | 4.125 | 5,323,390 | -0.07(-1.59%) |
Sep 23, 2003 | 4.102 | 4.192 | 4.102 | 4.192 | 2,234,491 | +0.08(+1.85%) |
Sep 22, 2003 | 4.115 | 4.129 | 4.088 | 4.115 | 2,309,588 | -0.03(-0.66%) |
Sep 19, 2003 | 4.149 | 4.166 | 4.130 | 4.143 | 2,307,747 | -0.01(-0.16%) |
Sep 18, 2003 | 4.107 | 4.141 | 4.095 | 4.149 | 1,972,389 | +0.06(+1.36%) |
Sep 17, 2003 | 4.109 | 4.118 | 4.087 | 4.094 | 2,719,306 | -0.01(-0.36%) |
Sep 16, 2003 | 4.075 | 4.115 | 4.045 | 4.109 | 4,428,857 | +0.03(+0.83%) |
Sep 15, 2003 | 4.033 | 4.079 | 4.026 | 4.075 | 2,300,384 | +0.05(+1.18%) |
Sep 12, 2003 | 4.016 | 4.035 | 3.989 | 4.027 | 4,382,474 | +0.00(+0.10%) |
Sep 11, 2003 | 4.020 | 4.063 | 3.967 | 4.023 | 4,531,931 | -0.01(-0.13%) |
Sep 10, 2003 | 4.045 | 4.069 | 4.018 | 4.029 | 3,360,203 | -0.02(-0.40%) |
Sep 09, 2003 | 4.069 | 4.073 | 4.024 | 4.045 | 2,939,074 | -0.01(-0.17%) |
Sep 08, 2003 | 4.061 | 4.075 | 4.019 | 4.052 | 4,077,670 | -0.02(-0.40%) |
Sep 05, 2003 | 4.096 | 4.114 | 4.046 | 4.068 | 2,769,002 | -0.06(-1.45%) |
Sep 04, 2003 | 4.144 | 4.160 | 4.105 | 4.128 | 2,464,566 | -0.03(-0.69%) |
Sep 03, 2003 | 4.118 | 4.168 | 4.090 | 4.156 | 4,402,721 | +0.02(+0.59%) |
Sep 02, 2003 | 4.044 | 4.149 | 4.035 | 4.132 | 5,027,053 | +0.10(+2.60%) |
Aug 29, 2003 | 4.010 | 4.037 | 4.007 | 4.027 | 1,667,217 | +0.01(+0.17%) |
Aug 28, 2003 | 3.966 | 4.027 | 3.935 | 4.020 | 3,762,927 | +0.03(+0.75%) |
Aug 27, 2003 | 3.938 | 4.012 | 3.938 | 3.991 | 4,243,693 | +0.06(+1.49%) |
Aug 26, 2003 | 3.894 | 3.944 | 3.864 | 3.932 | 4,205,040 | +0.02(+0.52%) |
Aug 25, 2003 | 3.885 | 3.920 | 3.872 | 3.912 | 2,458,308 | +0.01(+0.35%) |
Aug 22, 2003 | 3.946 | 3.961 | 3.887 | 3.898 | 2,755,013 | -0.05(-1.27%) |
Aug 21, 2003 | 3.958 | 3.966 | 3.927 | 3.948 | 2,738,080 | -0.01(-0.27%) |
Aug 20, 2003 | 3.925 | 3.973 | 3.914 | 3.959 | 3,706,237 | +0.00(+0.03%) |
Aug 19, 2003 | 3.972 | 3.974 | 3.939 | 3.958 | 3,879,989 | -0.02(-0.41%) |
Aug 18, 2003 | 3.953 | 4.008 | 3.953 | 3.974 | 3,130,864 | -0.01(-0.24%) |
Aug 15, 2003 | 3.966 | 3.988 | 3.938 | 3.984 | 1,491,624 | -0.02(-0.41%) |
Aug 14, 2003 | 3.966 | 4.034 | 3.890 | 4.000 | 7,156,998 | +0.00(+0.10%) |
Aug 13, 2003 | 4.016 | 4.039 | 3.986 | 3.996 | 2,745,442 | -0.02(-0.51%) |
Aug 12, 2003 | 3.962 | 4.018 | 3.957 | 4.016 | 3,343,270 | +0.08(+2.07%) |
Aug 11, 2003 | 3.935 | 3.953 | 3.901 | 3.935 | 1,844,651 | -0.02(-0.41%) |
Aug 08, 2003 | 3.925 | 3.959 | 3.882 | 3.951 | 4,794,401 | +0.04(+1.01%) |
Aug 07, 2003 | 3.969 | 3.972 | 3.905 | 3.912 | 4,603,714 | -0.04(-0.93%) |
Aug 06, 2003 | 4.012 | 4.012 | 3.948 | 3.948 | 6,333,881 | -0.06(-1.59%) |
Aug 05, 2003 | 4.038 | 4.042 | 3.986 | 4.012 | 4,378,425 | -0.04(-0.87%) |
Aug 04, 2003 | 4.048 | 4.075 | 3.946 | 4.048 | 4,289,340 | -0.02(-0.40%) |
Aug 01, 2003 | 4.065 | 4.075 | 4.007 | 4.064 | 3,541,687 | -0.00(-0.03%) |
Jul 31, 2003 | 4.054 | 4.079 | 4.027 | 4.065 | 3,995,947 | +0.04(+0.94%) |
Jul 30, 2003 | 3.997 | 4.045 | 3.991 | 4.027 | 2,852,565 | +0.04(+1.09%) |
Jul 29, 2003 | 3.993 | 4.034 | 3.943 | 3.984 | 4,572,792 | +0.01(+0.38%) |
Jul 28, 2003 | 3.953 | 4.008 | 3.932 | 3.969 | 4,820,169 | +0.02(+0.59%) |
Jul 25, 2003 | 3.878 | 4.034 | 3.878 | 3.946 | 4,691,327 | +0.07(+1.72%) |
Jul 24, 2003 | 3.925 | 3.954 | 3.856 | 3.879 | 2,898,580 | -0.04(-0.94%) |
Jul 23, 2003 | 3.929 | 3.950 | 3.878 | 3.916 | 2,644,209 | +0.00(+0.00%) |
Jul 22, 2003 | 3.932 | 3.939 | 3.855 | 3.916 | 6,144,299 | -0.01(-0.31%) |
Jul 21, 2003 | 4.000 | 4.000 | 3.898 | 3.928 | 2,936,497 | -0.04(-1.13%) |
Jul 18, 2003 | 3.966 | 3.991 | 3.927 | 3.973 | 3,858,638 | +0.04(+1.14%) |
Jul 17, 2003 | 3.986 | 3.986 | 3.905 | 3.928 | 5,858,637 | -0.10(-2.36%) |
Jul 16, 2003 | 4.029 | 4.069 | 3.939 | 4.023 | 7,751,513 | -0.00(-0.10%) |
Jul 15, 2003 | 4.115 | 4.125 | 3.966 | 4.027 | 5,441,189 | -0.10(-2.31%) |
Jul 14, 2003 | 4.095 | 4.164 | 4.064 | 4.122 | 5,562,668 | +0.04(+0.90%) |
Jul 11, 2003 | 4.077 | 4.102 | 4.052 | 4.086 | 5,902,812 | +0.01(+0.20%) |
Jul 10, 2003 | 4.101 | 4.101 | 4.007 | 4.077 | 4,957,846 | -0.02(-0.53%) |
Jul 09, 2003 | 4.190 | 4.204 | 4.069 | 4.099 | 6,598,927 | -0.09(-2.08%) |
Jul 08, 2003 | 4.113 | 4.196 | 4.106 | 4.186 | 3,363,148 | +0.05(+1.22%) |
Jul 07, 2003 | 4.082 | 4.137 | 4.068 | 4.136 | 3,568,191 | +0.06(+1.50%) |
Jul 03, 2003 | 4.068 | 4.101 | 4.048 | 4.075 | 2,411,925 | -0.02(-0.53%) |
Jul 02, 2003 | 4.054 | 4.096 | 4.034 | 4.096 | 4,594,880 | +0.04(+0.94%) |