Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.960 | 4.240 | 3.910 | 4.240 | 871,639 | +0.23(+5.74%) |
Sep 29, 2003 | 4.000 | 4.170 | 3.980 | 4.010 | 144,952 | +0.01(+0.25%) |
Sep 26, 2003 | 4.090 | 4.090 | 3.990 | 4.000 | 135,075 | +0.00(+0.00%) |
Sep 25, 2003 | 4.000 | 4.080 | 4.000 | 4.000 | 143,417 | +0.00(+0.00%) |
Sep 24, 2003 | 4.250 | 4.300 | 4.000 | 4.000 | 169,561 | -0.25(-5.88%) |
Sep 23, 2003 | 3.990 | 4.300 | 3.950 | 4.250 | 399,509 | +0.34(+8.70%) |
Sep 22, 2003 | 3.900 | 4.000 | 3.800 | 3.910 | 156,034 | +0.01(+0.26%) |
Sep 19, 2003 | 3.880 | 3.980 | 3.750 | 3.900 | 82,493 | -0.06(-1.52%) |
Sep 18, 2003 | 3.850 | 4.110 | 3.850 | 3.960 | 108,035 | +0.05(+1.28%) |
Sep 17, 2003 | 4.000 | 4.000 | 3.890 | 3.910 | 90,737 | -0.15(-3.69%) |
Sep 16, 2003 | 4.089 | 4.089 | 3.920 | 4.060 | 71,338 | +0.15(+3.84%) |
Sep 15, 2003 | 4.080 | 4.150 | 3.900 | 3.910 | 133,300 | -0.17(-4.17%) |
Sep 12, 2003 | 4.010 | 4.140 | 3.921 | 4.080 | 77,400 | +0.04(+0.99%) |
Sep 11, 2003 | 3.940 | 4.140 | 3.940 | 4.040 | 80,600 | +0.09(+2.28%) |
Sep 10, 2003 | 3.950 | 4.080 | 3.900 | 3.950 | 141,000 | -0.05(-1.25%) |
Sep 09, 2003 | 4.020 | 4.150 | 3.930 | 4.000 | 175,300 | -0.12(-2.91%) |
Sep 08, 2003 | 3.960 | 4.180 | 3.960 | 4.120 | 135,900 | +0.20(+5.10%) |
Sep 05, 2003 | 4.000 | 4.190 | 3.920 | 3.920 | 131,967 | -0.20(-4.85%) |
Sep 04, 2003 | 4.160 | 4.210 | 4.060 | 4.120 | 155,800 | -0.12(-2.83%) |
Sep 03, 2003 | 4.180 | 4.240 | 4.080 | 4.240 | 226,400 | +0.01(+0.26%) |
Sep 02, 2003 | 3.900 | 4.240 | 3.900 | 4.229 | 309,300 | +0.25(+6.26%) |
Aug 29, 2003 | 4.050 | 4.100 | 3.910 | 3.980 | 97,300 | -0.06(-1.51%) |
Aug 28, 2003 | 4.000 | 4.080 | 3.910 | 4.041 | 295,000 | -0.01(-0.22%) |
Aug 27, 2003 | 3.850 | 4.114 | 3.850 | 4.050 | 571,500 | +0.21(+5.47%) |
Aug 26, 2003 | 3.750 | 3.880 | 3.750 | 3.840 | 229,200 | +0.06(+1.59%) |
Aug 25, 2003 | 3.940 | 3.940 | 3.750 | 3.780 | 203,700 | -0.02(-0.53%) |
Aug 22, 2003 | 3.970 | 4.030 | 3.750 | 3.800 | 143,900 | -0.25(-6.17%) |
Aug 21, 2003 | 3.700 | 4.160 | 3.660 | 4.050 | 746,500 | +0.39(+10.66%) |
Aug 20, 2003 | 3.420 | 3.700 | 3.400 | 3.660 | 337,800 | +0.24(+6.99%) |
Aug 19, 2003 | 3.390 | 3.500 | 3.300 | 3.421 | 270,600 | +0.03(+0.91%) |
Aug 18, 2003 | 3.320 | 3.400 | 3.230 | 3.390 | 76,600 | +0.10(+3.04%) |
Aug 15, 2003 | 3.500 | 3.500 | 3.230 | 3.290 | 43,700 | -0.10(-2.95%) |
Aug 14, 2003 | 3.390 | 3.390 | 3.260 | 3.390 | 51,200 | +0.02(+0.59%) |
Aug 13, 2003 | 3.500 | 3.500 | 3.241 | 3.370 | 108,800 | -0.02(-0.59%) |
Aug 12, 2003 | 3.330 | 3.390 | 3.240 | 3.390 | 57,400 | +0.07(+2.11%) |
Aug 11, 2003 | 3.150 | 3.330 | 3.150 | 3.320 | 53,000 | +0.08(+2.47%) |
Aug 08, 2003 | 3.190 | 3.300 | 3.190 | 3.240 | 81,300 | +0.00(+0.00%) |
Aug 07, 2003 | 3.100 | 3.300 | 3.100 | 3.240 | 178,700 | +0.13(+4.18%) |
Aug 06, 2003 | 3.260 | 3.360 | 3.110 | 3.110 | 123,800 | -0.17(-5.18%) |
Aug 05, 2003 | 3.360 | 3.360 | 3.260 | 3.280 | 78,800 | -0.08(-2.38%) |
Aug 04, 2003 | 3.400 | 3.400 | 3.250 | 3.360 | 84,300 | +0.03(+0.90%) |
Aug 01, 2003 | 3.400 | 3.450 | 3.310 | 3.330 | 76,509 | -0.10(-2.92%) |
Jul 31, 2003 | 3.405 | 3.500 | 3.320 | 3.430 | 73,400 | -0.07(-2.00%) |
Jul 30, 2003 | 3.650 | 3.650 | 3.320 | 3.500 | 117,400 | +0.08(+2.34%) |
Jul 29, 2003 | 3.620 | 3.720 | 3.310 | 3.420 | 195,600 | -0.22(-6.04%) |
Jul 28, 2003 | 3.430 | 3.700 | 3.430 | 3.640 | 117,900 | +0.07(+1.96%) |
Jul 25, 2003 | 3.690 | 3.690 | 3.400 | 3.570 | 79,100 | -0.01(-0.28%) |
Jul 24, 2003 | 3.500 | 3.600 | 3.430 | 3.580 | 44,300 | +0.17(+4.99%) |
Jul 23, 2003 | 3.405 | 3.500 | 3.310 | 3.410 | 68,200 | +0.05(+1.49%) |
Jul 22, 2003 | 3.470 | 3.520 | 3.310 | 3.360 | 173,700 | -0.03(-0.88%) |
Jul 21, 2003 | 3.440 | 3.520 | 3.340 | 3.390 | 95,500 | -0.05(-1.45%) |
Jul 18, 2003 | 3.370 | 3.590 | 3.350 | 3.440 | 66,300 | +0.03(+0.88%) |
Jul 17, 2003 | 3.680 | 3.700 | 3.410 | 3.410 | 187,300 | -0.24(-6.58%) |
Jul 16, 2003 | 3.510 | 3.750 | 3.481 | 3.650 | 138,100 | +0.10(+2.82%) |
Jul 15, 2003 | 3.460 | 3.550 | 3.400 | 3.550 | 129,200 | +0.07(+2.01%) |
Jul 14, 2003 | 3.450 | 3.550 | 3.330 | 3.480 | 105,700 | -0.02(-0.57%) |
Jul 11, 2003 | 3.550 | 3.650 | 3.280 | 3.500 | 170,600 | +0.02(+0.57%) |
Jul 10, 2003 | 3.290 | 3.500 | 3.200 | 3.480 | 379,400 | +0.25(+7.74%) |
Jul 09, 2003 | 3.225 | 3.280 | 3.150 | 3.230 | 359,300 | +0.01(+0.31%) |
Jul 08, 2003 | 3.240 | 4.850 | 3.200 | 3.220 | 384,200 | -0.03(-0.92%) |
Jul 07, 2003 | 3.200 | 3.250 | 3.200 | 3.250 | 535,100 | +0.05(+1.56%) |
Jul 03, 2003 | 3.220 | 3.220 | 3.170 | 3.200 | 120,700 | +0.01(+0.31%) |
Jul 02, 2003 | 3.120 | 3.250 | 3.120 | 3.190 | 232,492 | -0.03(-0.93%) |