Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.987 | 4.089 | 3.903 | 4.033 | 6,902 | -0.01(-0.23%) |
Sep 29, 2003 | 4.033 | 4.172 | 3.866 | 4.043 | 11,108 | +0.01(+0.21%) |
Sep 26, 2003 | 3.959 | 4.034 | 3.959 | 4.034 | 539 | +0.06(+1.42%) |
Sep 25, 2003 | 3.755 | 4.033 | 3.662 | 3.978 | 11,540 | -0.39(-8.92%) |
Sep 24, 2003 | 4.376 | 4.367 | 4.367 | 4.367 | 1,294 | -0.01(-0.21%) |
Sep 23, 2003 | 4.376 | 4.441 | 4.228 | 4.376 | 3,019 | -0.06(-1.46%) |
Sep 22, 2003 | 4.441 | 4.441 | 4.441 | 4.441 | 107 | -0.11(-2.44%) |
Sep 19, 2003 | 4.219 | 4.552 | 4.219 | 4.552 | 10,030 | +0.39(+9.35%) |
Sep 18, 2003 | 4.163 | 4.163 | 4.163 | 4.163 | 0 | +0.00(+0.00%) |
Sep 17, 2003 | 4.163 | 4.163 | 4.163 | 4.163 | 323 | -0.06(-1.32%) |
Sep 16, 2003 | 4.182 | 4.219 | 4.089 | 4.219 | 10,461 | +0.14(+3.41%) |
Sep 15, 2003 | 4.033 | 4.117 | 4.033 | 4.080 | 7,334 | +0.05(+1.15%) |
Sep 12, 2003 | 3.894 | 4.033 | 3.885 | 4.033 | 8,412 | +0.18(+4.57%) |
Sep 11, 2003 | 3.811 | 3.885 | 3.811 | 3.857 | 7,118 | +0.06(+1.46%) |
Sep 10, 2003 | 3.737 | 3.876 | 3.727 | 3.801 | 15,423 | +0.06(+1.49%) |
Sep 09, 2003 | 3.737 | 3.755 | 3.727 | 3.746 | 62,015 | -0.01(-0.25%) |
Sep 08, 2003 | 3.755 | 3.811 | 3.737 | 3.755 | 18,874 | -0.04(-0.98%) |
Sep 05, 2003 | 3.737 | 3.792 | 3.727 | 3.792 | 15,315 | +0.06(+1.49%) |
Sep 04, 2003 | 3.746 | 3.792 | 3.737 | 3.737 | 34,836 | -0.02(-0.49%) |
Sep 03, 2003 | 3.699 | 3.941 | 3.699 | 3.755 | 139,131 | +0.01(+0.25%) |
Sep 02, 2003 | 3.755 | 3.829 | 3.727 | 3.746 | 84,449 | -0.08(-2.18%) |
Aug 29, 2003 | 3.755 | 3.829 | 3.746 | 3.829 | 14,344 | +0.06(+1.72%) |
Aug 28, 2003 | 3.755 | 3.848 | 3.699 | 3.764 | 23,404 | +0.00(+0.00%) |
Aug 27, 2003 | 3.737 | 3.811 | 3.737 | 3.764 | 23,188 | +0.01(+0.25%) |
Aug 26, 2003 | 3.746 | 3.801 | 3.718 | 3.755 | 41,415 | +0.05(+1.25%) |
Aug 25, 2003 | 3.718 | 3.718 | 3.681 | 3.709 | 7,873 | -0.02(-0.50%) |
Aug 22, 2003 | 3.746 | 3.792 | 3.709 | 3.727 | 23,188 | -0.03(-0.74%) |
Aug 21, 2003 | 3.690 | 3.755 | 3.662 | 3.755 | 4,745 | +0.02(+0.50%) |
Aug 19, 2003 | 3.709 | 3.769 | 3.709 | 3.737 | 5,500 | -0.06(-1.71%) |
Aug 18, 2003 | 3.616 | 3.801 | 3.616 | 3.801 | 9,598 | +0.19(+5.13%) |
Aug 15, 2003 | 3.699 | 3.699 | 3.616 | 3.616 | 1,725 | -0.10(-2.74%) |
Aug 14, 2003 | 3.718 | 3.718 | 3.635 | 3.718 | 3,559 | +0.00(+0.00%) |
Aug 13, 2003 | 3.570 | 3.718 | 3.570 | 3.718 | 3,990 | +0.13(+3.62%) |
Aug 12, 2003 | 3.542 | 3.588 | 3.542 | 3.588 | 7,549 | +0.06(+1.57%) |
Aug 11, 2003 | 3.652 | 3.652 | 3.523 | 3.533 | 1,402 | -0.03(-0.78%) |
Aug 08, 2003 | 3.625 | 3.625 | 3.560 | 3.560 | 3,667 | -0.06(-1.79%) |
Aug 07, 2003 | 3.625 | 3.625 | 3.625 | 3.625 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 3.625 | 3.625 | 3.625 | 3.625 | 862 | +0.00(+0.00%) |
Aug 05, 2003 | 3.635 | 3.635 | 3.625 | 3.625 | 9,814 | -0.05(-1.26%) |
Aug 04, 2003 | 3.662 | 3.709 | 3.662 | 3.672 | 5,069 | +0.01(+0.25%) |
Aug 01, 2003 | 3.672 | 3.672 | 3.662 | 3.662 | 970 | -0.07(-1.96%) |
Jul 31, 2003 | 3.672 | 3.736 | 3.672 | 3.736 | 862 | +0.03(+0.73%) |
Jul 30, 2003 | 3.709 | 3.727 | 3.672 | 3.709 | 4,637 | +0.01(+0.25%) |
Jul 29, 2003 | 3.690 | 3.811 | 3.672 | 3.699 | 6,039 | -0.01(-0.25%) |
Jul 28, 2003 | 3.709 | 3.709 | 3.709 | 3.709 | 1,078 | +0.00(+0.00%) |
Jul 25, 2003 | 3.709 | 3.848 | 3.597 | 3.709 | 9,059 | -0.05(-1.45%) |
Jul 24, 2003 | 3.755 | 3.848 | 3.635 | 3.763 | 21,894 | +0.05(+1.47%) |
Jul 23, 2003 | 3.764 | 3.829 | 3.635 | 3.709 | 1,294 | +0.08(+2.30%) |
Jul 22, 2003 | 3.588 | 3.699 | 3.579 | 3.625 | 4,853 | +0.00(+0.00%) |
Jul 21, 2003 | 3.635 | 3.644 | 3.625 | 3.625 | 11,324 | +0.00(+0.00%) |
Jul 18, 2003 | 3.615 | 3.746 | 3.615 | 3.625 | 5,500 | -0.00(-0.03%) |
Jul 17, 2003 | 3.486 | 3.764 | 3.486 | 3.626 | 8,951 | +0.14(+4.02%) |
Jul 16, 2003 | 3.579 | 3.579 | 3.486 | 3.486 | 4,961 | -0.04(-1.05%) |
Jul 15, 2003 | 3.848 | 3.848 | 3.384 | 3.523 | 6,471 | +0.08(+2.43%) |
Jul 14, 2003 | 3.797 | 3.903 | 3.384 | 3.440 | 268,879 | -0.45(-11.67%) |
Jul 11, 2003 | 4.154 | 4.154 | 3.709 | 3.894 | 20,600 | +0.03(+0.72%) |
Jul 10, 2003 | 3.978 | 4.024 | 3.848 | 3.866 | 12,726 | -0.06(-1.65%) |
Jul 09, 2003 | 4.015 | 4.024 | 3.848 | 3.931 | 33,542 | -0.06(-1.62%) |
Jul 08, 2003 | 3.746 | 3.996 | 3.746 | 3.996 | 31,816 | +0.25(+6.68%) |
Jul 07, 2003 | 3.552 | 3.746 | 3.551 | 3.746 | 1,509 | +0.02(+0.50%) |
Jul 03, 2003 | 3.551 | 3.727 | 3.551 | 3.727 | 539 | +0.02(+0.50%) |
Jul 02, 2003 | 3.783 | 3.783 | 3.709 | 3.709 | 11,216 | -0.05(-1.23%) |