Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.078 | 4.058 | 3.946 | 3.993 | 3,117,062 | -0.09(-2.09%) |
Sep 29, 2003 | 4.024 | 4.083 | 4.006 | 4.078 | 1,738,224 | +0.02(+0.39%) |
Sep 26, 2003 | 4.101 | 4.096 | 4.022 | 4.063 | 3,148,197 | -0.04(-0.93%) |
Sep 25, 2003 | 4.114 | 4.162 | 4.099 | 4.101 | 1,799,160 | +0.07(+1.62%) |
Sep 24, 2003 | 4.076 | 4.193 | 4.020 | 4.036 | 2,823,058 | -0.04(-0.99%) |
Sep 23, 2003 | 4.022 | 4.087 | 4.000 | 4.076 | 1,275,202 | +0.06(+1.51%) |
Sep 22, 2003 | 4.078 | 4.036 | 3.970 | 4.015 | 1,153,330 | -0.06(-1.54%) |
Sep 19, 2003 | 4.121 | 4.110 | 4.049 | 4.078 | 1,289,435 | -0.04(-1.04%) |
Sep 18, 2003 | 4.105 | 4.137 | 4.081 | 4.121 | 1,988,639 | +0.02(+0.38%) |
Sep 17, 2003 | 4.015 | 4.141 | 4.110 | 4.105 | 2,452,551 | +0.09(+2.24%) |
Sep 16, 2003 | 3.946 | 4.040 | 3.973 | 4.015 | 1,833,853 | +0.07(+1.77%) |
Sep 15, 2003 | 3.993 | 3.993 | 3.943 | 3.946 | 1,161,781 | -0.03(-0.85%) |
Sep 12, 2003 | 3.941 | 4.036 | 3.912 | 3.979 | 4,231,697 | -0.02(-0.62%) |
Sep 11, 2003 | 3.979 | 4.022 | 3.957 | 4.004 | 1,051,919 | +0.05(+1.37%) |
Sep 10, 2003 | 3.995 | 4.027 | 3.943 | 3.950 | 2,009,544 | -0.16(-3.99%) |
Sep 09, 2003 | 4.159 | 4.168 | 4.103 | 4.114 | 3,061,019 | -0.11(-2.50%) |
Sep 08, 2003 | 4.227 | 4.240 | 4.195 | 4.220 | 1,460,233 | +0.06(+1.46%) |
Sep 05, 2003 | 4.173 | 4.213 | 4.159 | 4.159 | 1,435,770 | -0.02(-0.54%) |
Sep 04, 2003 | 4.177 | 4.227 | 4.159 | 4.182 | 4,619,550 | -0.00(-0.05%) |
Sep 03, 2003 | 4.227 | 4.227 | 4.137 | 4.184 | 6,100,689 | +0.08(+1.97%) |
Sep 02, 2003 | 3.984 | 4.114 | 3.948 | 4.103 | 9,815,989 | +0.30(+7.99%) |
Aug 29, 2003 | 3.795 | 3.806 | 3.757 | 3.800 | 849,541 | -0.03(-0.88%) |
Aug 28, 2003 | 3.815 | 3.833 | 3.788 | 3.833 | 1,247,180 | +0.05(+1.43%) |
Aug 27, 2003 | 3.793 | 3.818 | 3.773 | 3.779 | 765,477 | -0.03(-0.71%) |
Aug 26, 2003 | 3.784 | 3.811 | 3.732 | 3.806 | 1,224,941 | -0.02(-0.47%) |
Aug 25, 2003 | 3.905 | 3.910 | 3.815 | 3.824 | 1,875,663 | -0.01(-0.18%) |
Aug 22, 2003 | 3.865 | 3.867 | 3.822 | 3.831 | 1,624,359 | +0.11(+2.84%) |
Aug 21, 2003 | 3.766 | 3.770 | 3.689 | 3.725 | 1,291,659 | -0.05(-1.25%) |
Aug 20, 2003 | 3.757 | 3.811 | 3.757 | 3.773 | 1,079,941 | -0.00(-0.06%) |
Aug 19, 2003 | 3.737 | 3.791 | 3.674 | 3.775 | 3,382,155 | -0.06(-1.58%) |
Aug 18, 2003 | 3.815 | 3.851 | 3.786 | 3.836 | 2,416,968 | -0.10(-2.51%) |
Aug 15, 2003 | 3.910 | 3.946 | 3.901 | 3.934 | 1,883,670 | +0.11(+2.82%) |
Aug 14, 2003 | 3.898 | 3.903 | 3.768 | 3.827 | 2,652,705 | -0.05(-1.39%) |
Aug 13, 2003 | 3.840 | 3.890 | 3.840 | 3.881 | 829,526 | +0.04(+1.05%) |
Aug 12, 2003 | 3.822 | 3.842 | 3.788 | 3.840 | 1,328,131 | +0.00(+0.00%) |
Aug 11, 2003 | 3.806 | 3.845 | 3.795 | 3.840 | 655,170 | +0.02(+0.47%) |
Aug 08, 2003 | 3.827 | 3.829 | 3.797 | 3.822 | 704,541 | +0.02(+0.65%) |
Aug 07, 2003 | 3.815 | 3.827 | 3.788 | 3.797 | 1,403,300 | -0.02(-0.65%) |
Aug 06, 2003 | 3.818 | 3.860 | 3.746 | 3.822 | 6,625,537 | +0.04(+0.95%) |
Aug 05, 2003 | 3.847 | 3.881 | 3.786 | 3.786 | 1,799,160 | +0.00(+0.06%) |
Aug 04, 2003 | 3.813 | 3.820 | 3.710 | 3.784 | 2,558,855 | -0.04(-0.94%) |
Aug 01, 2003 | 3.833 | 3.847 | 3.766 | 3.820 | 3,941,251 | -0.10(-2.58%) |
Jul 31, 2003 | 3.961 | 3.966 | 3.903 | 3.921 | 7,307,394 | -0.09(-2.13%) |
Jul 30, 2003 | 4.009 | 4.051 | 3.979 | 4.006 | 2,814,163 | -0.16(-3.73%) |
Jul 29, 2003 | 4.200 | 4.213 | 4.117 | 4.162 | 2,361,815 | -0.02(-0.48%) |
Jul 28, 2003 | 4.195 | 4.204 | 4.168 | 4.182 | 1,777,366 | +0.02(+0.54%) |
Jul 25, 2003 | 4.108 | 4.175 | 4.060 | 4.159 | 1,806,277 | +0.06(+1.54%) |
Jul 24, 2003 | 4.101 | 4.162 | 4.058 | 4.096 | 3,154,869 | +0.06(+1.56%) |
Jul 23, 2003 | 4.018 | 4.038 | 3.979 | 4.033 | 1,595,003 | +0.02(+0.56%) |
Jul 22, 2003 | 3.988 | 4.036 | 3.934 | 4.011 | 1,666,614 | +0.10(+2.47%) |
Jul 21, 2003 | 3.959 | 3.977 | 3.914 | 3.914 | 1,075,048 | -0.08(-2.03%) |
Jul 18, 2003 | 3.993 | 4.006 | 3.941 | 3.995 | 2,252,842 | +0.03(+0.85%) |
Jul 17, 2003 | 3.937 | 3.991 | 3.932 | 3.961 | 2,861,310 | -0.07(-1.78%) |
Jul 16, 2003 | 4.072 | 4.081 | 3.991 | 4.033 | 3,644,134 | -0.01(-0.33%) |
Jul 15, 2003 | 4.155 | 4.162 | 4.045 | 4.047 | 2,215,925 | -0.05(-1.21%) |
Jul 14, 2003 | 4.047 | 4.148 | 4.022 | 4.096 | 4,026,650 | +0.06(+1.56%) |
Jul 11, 2003 | 3.973 | 4.047 | 3.955 | 4.033 | 1,772,918 | +0.03(+0.84%) |
Jul 10, 2003 | 4.058 | 4.069 | 3.993 | 4.000 | 2,668,717 | -0.11(-2.79%) |
Jul 09, 2003 | 4.132 | 4.155 | 4.094 | 4.114 | 5,716,838 | -0.08(-1.98%) |
Jul 08, 2003 | 4.175 | 4.222 | 4.159 | 4.198 | 1,405,080 | -0.03(-0.69%) |
Jul 07, 2003 | 4.202 | 4.249 | 4.186 | 4.227 | 4,107,601 | +0.11(+2.56%) |
Jul 03, 2003 | 4.083 | 4.175 | 4.069 | 4.121 | 2,141,201 | -0.01(-0.27%) |
Jul 02, 2003 | 4.135 | 4.157 | 4.085 | 4.132 | 1,284,987 | +0.05(+1.32%) |