Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.748 | 3.748 | 3.709 | 3.691 | 166,583 | -0.04(-0.97%) |
Sep 29, 2003 | 3.673 | 3.751 | 3.629 | 3.727 | 540,428 | +0.04(+1.12%) |
Sep 26, 2003 | 3.820 | 3.849 | 3.686 | 3.686 | 178,205 | -0.13(-3.51%) |
Sep 25, 2003 | 3.957 | 3.957 | 3.820 | 3.820 | 232,442 | -0.15(-3.90%) |
Sep 24, 2003 | 4.084 | 4.084 | 3.979 | 3.975 | 160,772 | -0.11(-2.59%) |
Sep 23, 2003 | 4.060 | 4.087 | 4.070 | 4.081 | 284,742 | +0.02(+0.52%) |
Sep 22, 2003 | 4.066 | 4.066 | 3.975 | 4.060 | 170,457 | -0.01(-0.18%) |
Sep 19, 2003 | 4.089 | 4.089 | 4.061 | 4.067 | 238,253 | +0.02(+0.48%) |
Sep 18, 2003 | 3.924 | 4.047 | 3.873 | 4.047 | 340,915 | +0.11(+2.82%) |
Sep 17, 2003 | 3.984 | 3.984 | 3.936 | 3.936 | 162,709 | -0.10(-2.37%) |
Sep 16, 2003 | 4.026 | 4.043 | 4.021 | 4.032 | 151,087 | +0.06(+1.43%) |
Sep 15, 2003 | 3.975 | 4.014 | 3.894 | 3.975 | 164,646 | +0.03(+0.65%) |
Sep 12, 2003 | 3.975 | 3.975 | 3.885 | 3.949 | 77,480 | -0.00(-0.07%) |
Sep 11, 2003 | 3.870 | 3.973 | 3.867 | 3.952 | 123,969 | +0.08(+2.00%) |
Sep 10, 2003 | 4.026 | 4.027 | 3.875 | 3.875 | 232,442 | -0.15(-3.71%) |
Sep 09, 2003 | 4.083 | 4.088 | 4.001 | 4.024 | 151,087 | -0.06(-1.44%) |
Sep 08, 2003 | 3.980 | 4.112 | 3.980 | 4.083 | 151,087 | +0.08(+2.04%) |
Sep 05, 2003 | 4.104 | 4.124 | 4.001 | 4.001 | 106,536 | -0.10(-2.33%) |
Sep 04, 2003 | 4.063 | 4.122 | 4.011 | 4.096 | 131,717 | +0.03(+0.70%) |
Sep 03, 2003 | 4.099 | 4.114 | 4.021 | 4.068 | 247,938 | -0.00(-0.11%) |
Sep 02, 2003 | 4.022 | 4.073 | 3.988 | 4.073 | 151,087 | +0.06(+1.53%) |
Aug 29, 2003 | 3.978 | 4.091 | 3.962 | 4.011 | 151,087 | +0.05(+1.17%) |
Aug 28, 2003 | 4.014 | 4.014 | 3.924 | 3.965 | 224,694 | -0.06(-1.44%) |
Aug 27, 2003 | 3.944 | 4.078 | 3.944 | 4.023 | 166,583 | +0.09(+2.32%) |
Aug 26, 2003 | 3.892 | 3.931 | 3.820 | 3.931 | 153,024 | +0.04(+0.93%) |
Aug 25, 2003 | 4.040 | 4.066 | 3.836 | 3.895 | 406,774 | -0.15(-3.69%) |
Aug 22, 2003 | 4.102 | 4.130 | 4.042 | 4.044 | 294,427 | -0.04(-1.09%) |
Aug 21, 2003 | 4.037 | 4.121 | 4.037 | 4.089 | 263,434 | +0.05(+1.28%) |
Aug 20, 2003 | 3.962 | 4.078 | 3.949 | 4.037 | 662,461 | +0.06(+1.56%) |
Aug 19, 2003 | 3.753 | 3.983 | 3.733 | 3.975 | 499,751 | +0.21(+5.47%) |
Aug 18, 2003 | 3.690 | 3.769 | 3.690 | 3.769 | 238,253 | +0.10(+2.61%) |
Aug 15, 2003 | 3.660 | 3.678 | 3.660 | 3.673 | 48,425 | +0.02(+0.57%) |
Aug 14, 2003 | 3.637 | 3.663 | 3.603 | 3.653 | 414,522 | +0.00(+0.07%) |
Aug 13, 2003 | 3.628 | 3.650 | 3.624 | 3.650 | 205,324 | +0.04(+1.00%) |
Aug 12, 2003 | 3.618 | 3.637 | 3.572 | 3.614 | 315,734 | +0.00(+0.07%) |
Aug 11, 2003 | 3.593 | 3.634 | 3.562 | 3.611 | 333,167 | +0.03(+0.71%) |
Aug 08, 2003 | 3.469 | 3.588 | 3.413 | 3.586 | 246,001 | +0.13(+3.75%) |
Aug 07, 2003 | 3.433 | 3.456 | 3.371 | 3.456 | 193,702 | +0.01(+0.37%) |
Aug 06, 2003 | 3.487 | 3.516 | 3.430 | 3.443 | 218,883 | -0.06(-1.69%) |
Aug 05, 2003 | 3.617 | 3.617 | 3.503 | 3.503 | 218,883 | -0.11(-3.14%) |
Aug 04, 2003 | 3.628 | 3.628 | 3.569 | 3.616 | 199,513 | +0.00(+0.03%) |
Aug 01, 2003 | 3.782 | 3.782 | 3.523 | 3.615 | 906,525 | -0.17(-4.40%) |
Jul 31, 2003 | 3.622 | 3.800 | 3.607 | 3.782 | 350,600 | +0.16(+4.42%) |
Jul 30, 2003 | 3.686 | 3.686 | 3.601 | 3.622 | 120,095 | -0.04(-1.06%) |
Jul 29, 2003 | 3.674 | 3.702 | 3.611 | 3.660 | 211,135 | -0.01(-0.37%) |
Jul 28, 2003 | 3.647 | 3.716 | 3.614 | 3.674 | 428,081 | +0.04(+1.08%) |
Jul 25, 2003 | 3.547 | 3.644 | 3.433 | 3.634 | 677,957 | +0.11(+3.23%) |
Jul 24, 2003 | 3.356 | 3.552 | 3.356 | 3.521 | 1,445,017 | +0.21(+6.23%) |
Jul 23, 2003 | 3.252 | 3.314 | 3.240 | 3.314 | 75,543 | +0.06(+1.82%) |
Jul 22, 2003 | 3.224 | 3.255 | 3.175 | 3.255 | 286,679 | +0.03(+0.96%) |
Jul 21, 2003 | 3.263 | 3.263 | 3.206 | 3.224 | 87,165 | -0.04(-1.19%) |
Jul 18, 2003 | 3.317 | 3.317 | 3.240 | 3.263 | 162,709 | -0.04(-1.25%) |
Jul 17, 2003 | 3.152 | 3.397 | 3.152 | 3.304 | 1,014,999 | +0.15(+4.83%) |
Jul 16, 2003 | 3.183 | 3.183 | 3.151 | 3.152 | 242,127 | -0.03(-0.81%) |
Jul 15, 2003 | 3.151 | 3.196 | 3.145 | 3.178 | 209,198 | +0.03(+0.80%) |
Jul 14, 2003 | 3.160 | 3.165 | 3.134 | 3.152 | 168,520 | -0.00(-0.13%) |
Jul 11, 2003 | 3.166 | 3.187 | 3.149 | 3.156 | 164,646 | -0.01(-0.28%) |
Jul 10, 2003 | 3.157 | 3.236 | 3.157 | 3.165 | 247,938 | -0.00(-0.15%) |
Jul 09, 2003 | 3.165 | 3.170 | 3.140 | 3.170 | 811,611 | +0.00(+0.15%) |
Jul 08, 2003 | 3.085 | 3.175 | 3.085 | 3.165 | 381,593 | +0.08(+2.61%) |
Jul 07, 2003 | 3.052 | 3.105 | 3.052 | 3.085 | 433,892 | +0.03(+1.07%) |
Jul 03, 2003 | 3.023 | 3.052 | 3.013 | 3.052 | 67,795 | +0.03(+0.99%) |
Jul 02, 2003 | 3.036 | 3.050 | 2.943 | 3.022 | 567,547 | -0.00(-0.02%) |