Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.970 | 4.290 | 3.970 | 4.160 | 33,400 | +0.14(+3.48%) |
Sep 29, 2003 | 4.150 | 4.150 | 3.850 | 4.020 | 6,500 | -0.08(-1.95%) |
Sep 26, 2003 | 4.100 | 4.180 | 3.840 | 4.100 | 31,700 | -0.02(-0.49%) |
Sep 25, 2003 | 4.200 | 4.200 | 4.140 | 4.120 | 13,950 | -0.03(-0.72%) |
Sep 24, 2003 | 4.240 | 4.250 | 4.150 | 4.150 | 33,400 | -0.09(-2.12%) |
Sep 23, 2003 | 4.350 | 4.350 | 4.210 | 4.240 | 15,100 | -0.06(-1.40%) |
Sep 22, 2003 | 4.080 | 4.300 | 4.060 | 4.300 | 19,400 | +0.22(+5.39%) |
Sep 19, 2003 | 4.160 | 4.250 | 4.080 | 4.080 | 16,700 | -0.28(-6.42%) |
Sep 18, 2003 | 4.080 | 4.390 | 4.020 | 4.360 | 31,430 | +0.15(+3.56%) |
Sep 17, 2003 | 4.150 | 4.390 | 4.100 | 4.210 | 27,100 | +0.06(+1.45%) |
Sep 16, 2003 | 3.800 | 4.150 | 3.800 | 4.150 | 10,300 | +0.29(+7.51%) |
Sep 15, 2003 | 3.785 | 3.860 | 3.680 | 3.860 | 21,100 | +0.07(+1.85%) |
Sep 12, 2003 | 4.000 | 4.000 | 3.720 | 3.790 | 16,600 | -0.20(-5.01%) |
Sep 11, 2003 | 3.920 | 4.030 | 3.900 | 3.990 | 3,900 | -0.01(-0.25%) |
Sep 10, 2003 | 4.010 | 4.140 | 3.890 | 4.000 | 21,300 | -0.01(-0.25%) |
Sep 09, 2003 | 4.210 | 4.260 | 4.010 | 4.010 | 34,500 | -0.25(-5.87%) |
Sep 08, 2003 | 4.290 | 4.480 | 4.190 | 4.260 | 7,900 | +0.10(+2.40%) |
Sep 05, 2003 | 4.360 | 4.440 | 4.100 | 4.160 | 4,600 | -0.34(-7.56%) |
Sep 04, 2003 | 4.640 | 4.640 | 4.360 | 4.500 | 6,300 | -0.15(-3.23%) |
Sep 03, 2003 | 4.700 | 4.700 | 4.500 | 4.650 | 53,400 | -0.03(-0.64%) |
Sep 02, 2003 | 4.660 | 4.680 | 4.510 | 4.680 | 24,800 | +0.20(+4.44%) |
Aug 29, 2003 | 4.326 | 4.550 | 4.320 | 4.481 | 18,200 | +0.10(+2.31%) |
Aug 28, 2003 | 4.300 | 4.470 | 4.276 | 4.380 | 11,600 | +0.08(+1.86%) |
Aug 27, 2003 | 4.380 | 4.500 | 4.230 | 4.300 | 20,400 | +0.00(+0.09%) |
Aug 26, 2003 | 4.150 | 4.300 | 4.150 | 4.296 | 14,900 | +0.18(+4.27%) |
Aug 25, 2003 | 4.200 | 4.390 | 4.120 | 4.120 | 21,900 | -0.15(-3.51%) |
Aug 22, 2003 | 4.420 | 4.540 | 4.220 | 4.270 | 26,200 | -0.34(-7.42%) |
Aug 21, 2003 | 4.850 | 4.850 | 4.420 | 4.612 | 27,300 | -0.04(-0.82%) |
Aug 20, 2003 | 4.210 | 4.880 | 4.150 | 4.650 | 107,400 | +0.35(+8.14%) |
Aug 19, 2003 | 4.150 | 4.410 | 4.030 | 4.300 | 47,600 | +0.03(+0.70%) |
Aug 18, 2003 | 4.590 | 4.990 | 3.950 | 4.270 | 230,800 | -0.41(-8.76%) |
Aug 15, 2003 | 3.800 | 4.900 | 3.300 | 4.680 | 589,500 | +1.67(+55.48%) |
Aug 13, 2003 | 3.121 | 3.190 | 2.890 | 3.010 | 8,400 | -0.13(-4.14%) |
Aug 12, 2003 | 3.100 | 3.140 | 2.960 | 3.140 | 28,300 | +0.09(+2.95%) |
Aug 11, 2003 | 2.890 | 3.110 | 2.890 | 3.050 | 28,500 | +0.25(+8.93%) |
Aug 08, 2003 | 2.510 | 2.800 | 2.510 | 2.800 | 9,300 | +0.30(+12.00%) |
Aug 07, 2003 | 2.630 | 2.670 | 2.500 | 2.500 | 30,000 | -0.13(-4.94%) |
Aug 06, 2003 | 2.630 | 2.700 | 2.630 | 2.630 | 36,600 | -0.12(-4.36%) |
Aug 05, 2003 | 2.850 | 2.850 | 2.520 | 2.750 | 43,500 | -0.12(-4.18%) |
Aug 04, 2003 | 2.900 | 2.920 | 2.750 | 2.870 | 16,100 | -0.06(-2.05%) |
Aug 01, 2003 | 2.890 | 2.940 | 2.890 | 2.930 | 6,100 | -0.07(-2.33%) |
Jul 31, 2003 | 3.220 | 3.220 | 2.960 | 3.000 | 4,300 | +0.00(+0.00%) |
Jul 30, 2003 | 3.190 | 3.190 | 2.890 | 3.000 | 8,500 | -0.18(-5.66%) |
Jul 29, 2003 | 2.730 | 3.400 | 2.730 | 3.180 | 37,600 | +0.32(+11.19%) |
Jul 28, 2003 | 2.880 | 2.900 | 2.680 | 2.860 | 20,500 | +0.10(+3.62%) |
Jul 25, 2003 | 2.760 | 2.820 | 2.680 | 2.760 | 19,600 | -0.09(-3.16%) |
Jul 24, 2003 | 2.600 | 3.011 | 2.600 | 2.850 | 13,600 | +0.10(+3.64%) |
Jul 23, 2003 | 2.980 | 2.990 | 2.550 | 2.750 | 61,000 | -0.23(-7.72%) |
Jul 22, 2003 | 3.110 | 3.189 | 2.740 | 2.980 | 53,100 | -0.15(-4.79%) |
Jul 21, 2003 | 3.130 | 3.200 | 3.100 | 3.130 | 14,300 | -0.02(-0.63%) |
Jul 18, 2003 | 3.100 | 3.150 | 3.010 | 3.150 | 24,000 | +0.13(+4.30%) |
Jul 17, 2003 | 3.300 | 3.300 | 3.000 | 3.020 | 46,600 | -0.23(-7.08%) |
Jul 16, 2003 | 3.280 | 3.280 | 3.120 | 3.250 | 37,500 | +0.10(+3.17%) |
Jul 15, 2003 | 3.390 | 3.390 | 3.140 | 3.150 | 27,000 | -0.34(-9.74%) |
Jul 14, 2003 | 3.500 | 3.730 | 3.350 | 3.490 | 78,200 | -0.01(-0.29%) |
Jul 11, 2003 | 3.600 | 3.720 | 3.310 | 3.500 | 76,800 | -0.13(-3.58%) |
Jul 10, 2003 | 4.300 | 4.480 | 3.550 | 3.630 | 162,500 | -0.47(-11.46%) |
Jul 09, 2003 | 3.120 | 4.500 | 3.120 | 4.100 | 582,500 | +0.98(+31.41%) |
Jul 08, 2003 | 2.590 | 3.480 | 2.400 | 3.120 | 344,800 | +0.67(+27.40%) |
Jul 07, 2003 | 2.240 | 2.640 | 2.240 | 2.449 | 79,000 | +0.15(+6.48%) |
Jul 03, 2003 | 2.320 | 2.460 | 2.280 | 2.300 | 50,500 | -0.13(-5.31%) |
Jul 02, 2003 | 2.190 | 2.600 | 2.190 | 2.429 | 70,600 | +0.15(+6.54%) |