Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.998 | 4.091 | 3.998 | 4.091 | 80,955 | +0.15(+3.84%) |
Sep 29, 2003 | 3.958 | 4.002 | 3.940 | 3.940 | 15,966 | -0.02(-0.45%) |
Sep 26, 2003 | 3.958 | 3.958 | 3.922 | 3.958 | 19,339 | +0.04(+0.91%) |
Sep 25, 2003 | 3.967 | 3.967 | 3.967 | 3.922 | 13,042 | -0.07(-1.67%) |
Sep 24, 2003 | 3.980 | 4.016 | 3.967 | 3.989 | 25,411 | +0.00(+0.11%) |
Sep 23, 2003 | 4.069 | 4.047 | 3.984 | 3.984 | 165,733 | -0.08(-2.08%) |
Sep 22, 2003 | 4.082 | 4.082 | 4.024 | 4.069 | 91,749 | +0.02(+0.55%) |
Sep 19, 2003 | 4.051 | 4.087 | 4.051 | 4.047 | 166,858 | -0.04(-0.87%) |
Sep 18, 2003 | 3.936 | 4.047 | 3.936 | 4.082 | 145,719 | +0.19(+4.91%) |
Sep 17, 2003 | 4.024 | 4.047 | 3.891 | 3.891 | 277,497 | -0.16(-3.85%) |
Sep 16, 2003 | 3.962 | 4.047 | 3.962 | 4.047 | 152,690 | +0.04(+1.11%) |
Sep 15, 2003 | 4.069 | 4.069 | 4.002 | 4.002 | 81,405 | -0.07(-1.64%) |
Sep 12, 2003 | 4.136 | 4.247 | 4.069 | 4.069 | 112,887 | -0.03(-0.76%) |
Sep 11, 2003 | 4.016 | 4.136 | 4.016 | 4.100 | 122,332 | +0.13(+3.25%) |
Sep 10, 2003 | 3.958 | 3.993 | 3.958 | 3.971 | 23,387 | -0.02(-0.56%) |
Sep 09, 2003 | 4.002 | 4.051 | 3.962 | 3.993 | 63,639 | +0.01(+0.34%) |
Sep 08, 2003 | 3.944 | 4.002 | 3.944 | 3.980 | 122,332 | +0.08(+2.05%) |
Sep 05, 2003 | 3.931 | 3.980 | 3.900 | 3.900 | 45,200 | +0.01(+0.34%) |
Sep 04, 2003 | 3.838 | 3.909 | 3.838 | 3.887 | 19,339 | +0.00(+0.11%) |
Sep 03, 2003 | 3.847 | 3.913 | 3.811 | 3.882 | 83,878 | +0.04(+0.92%) |
Sep 02, 2003 | 3.744 | 3.847 | 3.744 | 3.847 | 133,126 | +0.08(+2.00%) |
Aug 29, 2003 | 3.860 | 3.869 | 3.731 | 3.771 | 66,563 | -0.09(-2.30%) |
Aug 28, 2003 | 3.869 | 3.873 | 3.829 | 3.860 | 10,794 | +0.04(+0.93%) |
Aug 27, 2003 | 3.900 | 3.913 | 3.824 | 3.824 | 24,961 | -0.06(-1.60%) |
Aug 26, 2003 | 3.824 | 3.887 | 3.811 | 3.887 | 29,233 | +0.03(+0.69%) |
Aug 25, 2003 | 3.824 | 3.895 | 3.824 | 3.860 | 22,487 | -0.01(-0.23%) |
Aug 22, 2003 | 3.726 | 3.869 | 3.726 | 3.869 | 75,783 | +0.14(+3.69%) |
Aug 21, 2003 | 3.682 | 3.802 | 3.624 | 3.731 | 74,883 | +0.03(+0.72%) |
Aug 20, 2003 | 3.891 | 3.936 | 3.664 | 3.704 | 58,917 | -0.09(-2.46%) |
Aug 19, 2003 | 4.011 | 4.011 | 3.798 | 3.798 | 34,630 | -0.21(-5.32%) |
Aug 18, 2003 | 3.913 | 4.056 | 3.869 | 4.011 | 23,387 | +0.12(+3.09%) |
Aug 15, 2003 | 3.869 | 3.891 | 3.869 | 3.891 | 9,444 | +0.00(+0.00%) |
Aug 14, 2003 | 3.927 | 3.927 | 3.864 | 3.891 | 31,032 | +0.00(+0.11%) |
Aug 13, 2003 | 3.864 | 3.887 | 3.864 | 3.887 | 14,616 | +0.02(+0.46%) |
Aug 12, 2003 | 3.913 | 3.940 | 3.807 | 3.869 | 44,525 | +0.00(+0.00%) |
Aug 11, 2003 | 3.869 | 3.891 | 3.847 | 3.869 | 10,344 | +0.03(+0.81%) |
Aug 08, 2003 | 3.958 | 4.024 | 3.838 | 3.838 | 217,230 | -0.08(-1.93%) |
Aug 07, 2003 | 3.771 | 3.913 | 3.762 | 3.913 | 38,004 | +0.16(+4.14%) |
Aug 06, 2003 | 3.807 | 3.807 | 3.735 | 3.758 | 39,353 | -0.02(-0.47%) |
Aug 05, 2003 | 3.709 | 3.807 | 3.709 | 3.775 | 69,037 | +0.07(+1.80%) |
Aug 04, 2003 | 3.691 | 3.758 | 3.691 | 3.709 | 82,754 | +0.07(+1.83%) |
Aug 01, 2003 | 3.558 | 3.762 | 3.558 | 3.642 | 166,183 | +0.08(+2.37%) |
Jul 31, 2003 | 3.313 | 3.606 | 3.291 | 3.558 | 232,072 | +0.24(+7.38%) |
Jul 30, 2003 | 3.291 | 3.313 | 3.273 | 3.313 | 33,281 | +0.04(+1.22%) |
Jul 29, 2003 | 3.268 | 3.291 | 3.246 | 3.273 | 59,367 | +0.05(+1.52%) |
Jul 28, 2003 | 3.357 | 3.389 | 3.157 | 3.224 | 129,978 | -0.09(-2.68%) |
Jul 25, 2003 | 3.420 | 3.424 | 3.295 | 3.313 | 161,461 | -0.11(-3.25%) |
Jul 24, 2003 | 3.411 | 3.446 | 3.406 | 3.424 | 39,578 | -0.02(-0.52%) |
Jul 23, 2003 | 3.504 | 3.509 | 3.429 | 3.442 | 91,974 | -0.06(-1.78%) |
Jul 22, 2003 | 3.504 | 3.504 | 3.473 | 3.504 | 3,822 | +0.02(+0.51%) |
Jul 21, 2003 | 3.469 | 3.535 | 3.455 | 3.486 | 55,544 | +0.02(+0.51%) |
Jul 18, 2003 | 3.544 | 3.544 | 3.451 | 3.469 | 43,625 | -0.02(-0.51%) |
Jul 17, 2003 | 3.491 | 3.491 | 3.397 | 3.486 | 179,001 | +0.05(+1.42%) |
Jul 16, 2003 | 3.357 | 3.495 | 3.335 | 3.437 | 92,649 | +0.07(+1.98%) |
Jul 15, 2003 | 3.513 | 3.558 | 3.184 | 3.371 | 209,809 | -0.16(-4.41%) |
Jul 14, 2003 | 3.669 | 3.758 | 3.491 | 3.526 | 114,012 | -0.12(-3.29%) |
Jul 11, 2003 | 3.669 | 3.669 | 3.558 | 3.646 | 142,571 | -0.02(-0.61%) |
Jul 10, 2003 | 3.802 | 3.807 | 3.669 | 3.669 | 54,195 | -0.13(-3.51%) |
Jul 09, 2003 | 3.807 | 3.811 | 3.802 | 3.802 | 22,937 | -0.02(-0.47%) |
Jul 08, 2003 | 3.891 | 3.891 | 3.820 | 3.820 | 11,693 | -0.07(-1.83%) |
Jul 07, 2003 | 3.913 | 3.958 | 3.869 | 3.891 | 102,768 | -0.00(-0.11%) |
Jul 03, 2003 | 3.940 | 3.940 | 3.895 | 3.895 | 3,373 | -0.04(-1.13%) |
Jul 02, 2003 | 3.842 | 3.980 | 3.798 | 3.940 | 206,211 | +0.14(+3.75%) |