Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.001 | 4.136 | 3.991 | 4.042 | 18,983,594 | +0.01(+0.13%) |
Sep 29, 2003 | 3.982 | 4.037 | 3.874 | 4.037 | 14,096,204 | +0.09(+2.25%) |
Sep 26, 2003 | 3.991 | 4.117 | 3.924 | 3.948 | 17,995,166 | -0.05(-1.34%) |
Sep 25, 2003 | 4.063 | 4.193 | 4.001 | 4.001 | 15,322,599 | -0.02(-0.48%) |
Sep 24, 2003 | 4.253 | 4.253 | 4.004 | 4.021 | 13,196,297 | -0.23(-5.46%) |
Sep 23, 2003 | 4.210 | 4.275 | 4.174 | 4.253 | 11,742,727 | +0.05(+1.17%) |
Sep 22, 2003 | 4.201 | 4.290 | 4.149 | 4.203 | 14,555,075 | -0.16(-3.63%) |
Sep 19, 2003 | 4.328 | 4.401 | 4.293 | 4.362 | 10,786,397 | +0.01(+0.20%) |
Sep 18, 2003 | 4.237 | 4.411 | 4.205 | 4.353 | 15,581,311 | +0.10(+2.31%) |
Sep 17, 2003 | 4.262 | 4.304 | 4.225 | 4.255 | 10,630,834 | -0.04(-0.82%) |
Sep 16, 2003 | 4.193 | 4.300 | 4.120 | 4.290 | 14,542,984 | +0.11(+2.69%) |
Sep 15, 2003 | 4.318 | 4.328 | 4.151 | 4.178 | 9,935,455 | -0.10(-2.42%) |
Sep 12, 2003 | 4.180 | 4.282 | 4.141 | 4.282 | 7,745,439 | +0.07(+1.78%) |
Sep 11, 2003 | 4.151 | 4.258 | 4.117 | 4.207 | 12,040,412 | +0.09(+2.24%) |
Sep 10, 2003 | 4.387 | 4.395 | 4.101 | 4.115 | 16,903,686 | -0.33(-7.37%) |
Sep 09, 2003 | 4.456 | 4.546 | 4.435 | 4.442 | 11,774,488 | -0.05(-1.07%) |
Sep 08, 2003 | 4.573 | 4.573 | 4.425 | 4.490 | 17,499,562 | -0.06(-1.36%) |
Sep 05, 2003 | 4.423 | 4.636 | 4.405 | 4.552 | 20,810,756 | +0.14(+3.08%) |
Sep 04, 2003 | 4.409 | 4.468 | 4.322 | 4.416 | 12,341,388 | +0.00(+0.02%) |
Sep 03, 2003 | 4.515 | 4.545 | 4.386 | 4.415 | 9,862,548 | -0.09(-1.95%) |
Sep 02, 2003 | 4.522 | 4.525 | 4.442 | 4.503 | 9,438,659 | -0.00(-0.09%) |
Aug 29, 2003 | 4.610 | 4.654 | 4.469 | 4.507 | 13,663,061 | -0.10(-2.27%) |
Aug 28, 2003 | 4.503 | 4.665 | 4.488 | 4.612 | 19,976,064 | +0.14(+3.23%) |
Aug 27, 2003 | 4.396 | 4.513 | 4.354 | 4.468 | 15,384,789 | +0.08(+1.88%) |
Aug 26, 2003 | 4.276 | 4.392 | 4.195 | 4.385 | 20,722,426 | +0.05(+1.26%) |
Aug 25, 2003 | 4.460 | 4.472 | 4.290 | 4.331 | 15,317,958 | -0.13(-2.90%) |
Aug 22, 2003 | 4.536 | 4.563 | 4.431 | 4.460 | 42,408,536 | +0.36(+8.68%) |
Aug 21, 2003 | 4.132 | 4.146 | 4.029 | 4.104 | 30,161,552 | -0.00(-0.08%) |
Aug 20, 2003 | 4.092 | 4.247 | 4.067 | 4.107 | 18,506,240 | -0.03(-0.83%) |
Aug 19, 2003 | 4.119 | 4.162 | 3.877 | 4.141 | 37,243,352 | +0.10(+2.57%) |
Aug 18, 2003 | 3.921 | 4.064 | 3.903 | 4.038 | 13,432,189 | +0.16(+4.25%) |
Aug 15, 2003 | 3.830 | 4.001 | 3.750 | 3.873 | 5,826,488 | +0.06(+1.63%) |
Aug 14, 2003 | 3.769 | 3.830 | 3.730 | 3.811 | 5,912,014 | +0.00(+0.08%) |
Aug 13, 2003 | 3.879 | 3.893 | 3.751 | 3.808 | 8,278,689 | -0.04(-1.08%) |
Aug 12, 2003 | 3.661 | 3.854 | 3.659 | 3.849 | 18,111,794 | +0.22(+5.92%) |
Aug 11, 2003 | 3.471 | 3.638 | 3.468 | 3.634 | 10,757,529 | +0.15(+4.27%) |
Aug 08, 2003 | 3.665 | 3.693 | 3.384 | 3.486 | 17,307,012 | -0.17(-4.76%) |
Aug 07, 2003 | 3.746 | 3.762 | 3.447 | 3.660 | 24,548,178 | -0.09(-2.31%) |
Aug 06, 2003 | 3.680 | 3.758 | 3.652 | 3.747 | 14,245,383 | +0.05(+1.36%) |
Aug 05, 2003 | 3.804 | 3.873 | 3.682 | 3.696 | 11,819,354 | -0.09(-2.26%) |
Aug 04, 2003 | 3.815 | 3.827 | 3.738 | 3.782 | 7,291,172 | -0.01(-0.25%) |
Aug 01, 2003 | 3.764 | 3.831 | 3.723 | 3.792 | 8,028,318 | +0.03(+0.85%) |
Jul 31, 2003 | 3.758 | 3.848 | 3.697 | 3.759 | 9,886,383 | +0.09(+2.36%) |
Jul 30, 2003 | 3.740 | 3.782 | 3.621 | 3.673 | 7,543,075 | -0.04(-1.04%) |
Jul 29, 2003 | 3.787 | 3.840 | 3.651 | 3.711 | 11,000,085 | -0.07(-1.76%) |
Jul 28, 2003 | 3.787 | 3.797 | 3.672 | 3.778 | 7,765,535 | +0.05(+1.41%) |
Jul 25, 2003 | 3.664 | 3.727 | 3.481 | 3.725 | 14,788,447 | +0.06(+1.52%) |
Jul 24, 2003 | 3.744 | 3.860 | 3.662 | 3.670 | 8,926,907 | -0.05(-1.41%) |
Jul 23, 2003 | 3.682 | 3.753 | 3.634 | 3.722 | 10,970,642 | -0.00(-0.03%) |
Jul 22, 2003 | 3.770 | 3.825 | 3.632 | 3.723 | 14,796,860 | +0.03(+0.87%) |
Jul 21, 2003 | 3.782 | 3.782 | 3.595 | 3.691 | 12,012,838 | -0.09(-2.32%) |
Jul 18, 2003 | 3.830 | 3.847 | 3.598 | 3.779 | 20,256,476 | +0.01(+0.40%) |
Jul 17, 2003 | 3.787 | 3.873 | 3.675 | 3.764 | 21,472,996 | -0.16(-4.17%) |
Jul 16, 2003 | 4.062 | 4.117 | 3.798 | 3.927 | 20,372,846 | -0.11(-2.76%) |
Jul 15, 2003 | 4.184 | 4.194 | 3.973 | 4.039 | 17,076,606 | -0.19(-4.43%) |
Jul 14, 2003 | 4.150 | 4.274 | 4.145 | 4.226 | 13,044,286 | +0.15(+3.67%) |
Jul 11, 2003 | 4.103 | 4.116 | 4.016 | 4.076 | 9,976,143 | -0.02(-0.39%) |
Jul 10, 2003 | 4.196 | 4.237 | 4.077 | 4.092 | 11,107,576 | -0.14(-3.34%) |
Jul 09, 2003 | 4.247 | 4.279 | 4.146 | 4.233 | 9,333,037 | -0.01(-0.20%) |
Jul 08, 2003 | 4.139 | 4.260 | 4.098 | 4.242 | 17,218,214 | +0.16(+3.90%) |
Jul 07, 2003 | 4.046 | 4.096 | 4.004 | 4.083 | 11,378,641 | +0.07(+1.73%) |
Jul 03, 2003 | 3.947 | 4.055 | 3.938 | 4.013 | 8,346,455 | +0.01(+0.37%) |
Jul 02, 2003 | 3.943 | 4.059 | 3.921 | 3.998 | 23,252,208 | +0.09(+2.38%) |