Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.190 | 4.201 | 4.133 | 4.133 | 2,189,727 | -0.08(-1.85%) |
Sep 29, 2003 | 4.225 | 4.225 | 4.203 | 4.211 | 2,865,140 | -0.01(-0.24%) |
Sep 26, 2003 | 4.225 | 4.242 | 4.207 | 4.221 | 1,133,660 | -0.00(-0.10%) |
Sep 25, 2003 | 4.279 | 4.279 | 4.225 | 4.225 | 1,354,731 | -0.04(-0.87%) |
Sep 24, 2003 | 4.307 | 4.322 | 4.262 | 4.262 | 2,831,467 | -0.03(-0.72%) |
Sep 23, 2003 | 4.309 | 4.326 | 4.293 | 4.293 | 1,193,198 | -0.02(-0.38%) |
Sep 22, 2003 | 4.303 | 4.330 | 4.293 | 4.309 | 2,631,869 | -0.01(-0.19%) |
Sep 19, 2003 | 4.301 | 4.328 | 4.270 | 4.317 | 2,382,493 | +0.02(+0.38%) |
Sep 18, 2003 | 4.268 | 4.303 | 4.262 | 4.301 | 2,018,921 | +0.03(+0.82%) |
Sep 17, 2003 | 4.277 | 4.279 | 4.246 | 4.266 | 1,221,015 | -0.01(-0.14%) |
Sep 16, 2003 | 4.277 | 4.285 | 4.262 | 4.272 | 2,089,683 | -0.04(-0.86%) |
Sep 15, 2003 | 4.322 | 4.322 | 4.264 | 4.309 | 2,528,410 | -0.01(-0.24%) |
Sep 12, 2003 | 4.307 | 4.330 | 4.260 | 4.320 | 1,854,460 | +0.01(+0.29%) |
Sep 11, 2003 | 4.326 | 4.340 | 4.283 | 4.307 | 2,210,711 | -0.03(-0.76%) |
Sep 10, 2003 | 4.373 | 4.375 | 4.328 | 4.340 | 1,427,934 | -0.03(-0.70%) |
Sep 09, 2003 | 4.369 | 4.397 | 4.338 | 4.371 | 1,663,645 | +0.00(+0.05%) |
Sep 08, 2003 | 4.344 | 4.385 | 4.336 | 4.369 | 1,128,780 | +0.04(+0.85%) |
Sep 05, 2003 | 4.348 | 4.369 | 4.324 | 4.332 | 1,119,020 | -0.05(-1.12%) |
Sep 04, 2003 | 4.436 | 4.442 | 4.365 | 4.381 | 3,983,185 | -0.05(-1.11%) |
Sep 03, 2003 | 4.404 | 4.436 | 4.365 | 4.430 | 2,174,598 | +0.02(+0.51%) |
Sep 02, 2003 | 4.330 | 4.432 | 4.313 | 4.408 | 2,662,614 | +0.11(+2.48%) |
Aug 29, 2003 | 4.293 | 4.338 | 4.262 | 4.301 | 1,238,584 | -0.00(-0.05%) |
Aug 28, 2003 | 4.283 | 4.320 | 4.254 | 4.303 | 2,907,598 | +0.02(+0.48%) |
Aug 27, 2003 | 4.233 | 4.303 | 4.229 | 4.283 | 2,029,169 | +0.03(+0.67%) |
Aug 26, 2003 | 4.201 | 4.266 | 4.190 | 4.254 | 1,970,607 | +0.04(+1.02%) |
Aug 25, 2003 | 4.211 | 4.231 | 4.197 | 4.211 | 1,978,904 | +0.01(+0.24%) |
Aug 22, 2003 | 4.299 | 4.299 | 4.199 | 4.201 | 1,911,069 | -0.06(-1.30%) |
Aug 21, 2003 | 4.344 | 4.344 | 4.242 | 4.256 | 4,523,906 | +0.05(+1.22%) |
Aug 20, 2003 | 4.160 | 4.225 | 4.143 | 4.205 | 3,525,914 | +0.10(+2.50%) |
Aug 19, 2003 | 4.108 | 4.139 | 4.086 | 4.102 | 2,748,505 | +0.03(+0.86%) |
Aug 18, 2003 | 4.108 | 4.111 | 4.067 | 4.067 | 2,357,116 | -0.03(-0.65%) |
Aug 15, 2003 | 4.098 | 4.104 | 4.041 | 4.094 | 494,848 | +0.02(+0.40%) |
Aug 14, 2003 | 4.074 | 4.090 | 4.047 | 4.078 | 1,193,198 | +0.02(+0.51%) |
Aug 13, 2003 | 4.063 | 4.098 | 4.053 | 4.057 | 1,923,270 | -0.01(-0.25%) |
Aug 12, 2003 | 4.053 | 4.080 | 4.037 | 4.067 | 3,932,919 | +0.01(+0.35%) |
Aug 11, 2003 | 3.996 | 4.084 | 3.992 | 4.053 | 5,317,420 | +0.07(+1.80%) |
Aug 08, 2003 | 3.996 | 3.996 | 3.955 | 3.981 | 5,002,650 | +0.02(+0.62%) |
Aug 07, 2003 | 3.990 | 3.990 | 3.955 | 3.957 | 8,743,779 | +0.00(+0.05%) |
Aug 06, 2003 | 3.883 | 3.986 | 3.842 | 3.955 | 22,483,864 | +0.05(+1.31%) |
Aug 05, 2003 | 3.996 | 4.117 | 3.897 | 3.904 | 14,723,437 | -0.27(-6.43%) |
Aug 04, 2003 | 4.211 | 4.240 | 4.154 | 4.172 | 4,166,191 | -0.02(-0.59%) |
Aug 01, 2003 | 4.266 | 4.266 | 4.195 | 4.197 | 2,658,710 | -0.08(-1.82%) |
Jul 31, 2003 | 4.254 | 4.332 | 4.254 | 4.274 | 1,379,132 | +0.02(+0.53%) |
Jul 30, 2003 | 4.299 | 4.320 | 4.213 | 4.252 | 3,393,662 | -0.06(-1.33%) |
Jul 29, 2003 | 4.303 | 4.313 | 4.242 | 4.309 | 1,800,290 | -0.03(-0.61%) |
Jul 28, 2003 | 4.334 | 4.350 | 4.313 | 4.336 | 2,207,295 | +0.00(+0.05%) |
Jul 25, 2003 | 4.301 | 4.361 | 4.262 | 4.334 | 2,696,775 | +0.03(+0.76%) |
Jul 24, 2003 | 4.303 | 4.328 | 4.291 | 4.301 | 1,618,260 | +0.01(+0.33%) |
Jul 23, 2003 | 4.346 | 4.348 | 4.262 | 4.287 | 2,129,213 | -0.06(-1.37%) |
Jul 22, 2003 | 4.231 | 4.348 | 4.231 | 4.346 | 4,374,573 | +0.11(+2.56%) |
Jul 21, 2003 | 4.201 | 4.242 | 4.174 | 4.238 | 3,473,696 | +0.04(+1.03%) |
Jul 18, 2003 | 4.154 | 4.207 | 4.119 | 4.195 | 1,788,577 | +0.08(+1.89%) |
Jul 17, 2003 | 4.182 | 4.188 | 4.106 | 4.117 | 6,463,281 | -0.06(-1.52%) |
Jul 16, 2003 | 4.188 | 4.205 | 4.176 | 4.180 | 4,034,914 | +0.01(+0.25%) |
Jul 15, 2003 | 4.102 | 4.180 | 4.090 | 4.170 | 4,771,330 | +0.07(+1.70%) |
Jul 14, 2003 | 4.067 | 4.106 | 4.057 | 4.100 | 3,280,930 | +0.08(+1.94%) |
Jul 11, 2003 | 4.067 | 4.074 | 4.022 | 4.022 | 1,658,765 | -0.01(-0.20%) |
Jul 10, 2003 | 4.123 | 4.123 | 4.020 | 4.031 | 2,163,374 | -0.09(-2.24%) |
Jul 09, 2003 | 4.119 | 4.164 | 4.096 | 4.123 | 1,459,655 | +0.00(+0.10%) |
Jul 08, 2003 | 4.154 | 4.158 | 4.092 | 4.119 | 2,280,009 | -0.03(-0.84%) |
Jul 07, 2003 | 4.160 | 4.190 | 4.149 | 4.154 | 2,377,613 | +0.00(+0.05%) |
Jul 03, 2003 | 4.119 | 4.186 | 4.111 | 4.152 | 1,503,088 | +0.02(+0.60%) |
Jul 02, 2003 | 4.096 | 4.145 | 4.096 | 4.127 | 2,267,321 | +0.02(+0.40%) |