Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.261 | 4.264 | 4.199 | 4.220 | 1,412,812 | -0.05(-1.09%) |
Sep 29, 2003 | 4.254 | 4.270 | 4.246 | 4.266 | 662,812 | +0.01(+0.19%) |
Sep 26, 2003 | 4.243 | 4.269 | 4.232 | 4.258 | 934,687 | +0.01(+0.18%) |
Sep 25, 2003 | 4.290 | 4.299 | 4.253 | 4.251 | 706,875 | -0.03(-0.81%) |
Sep 24, 2003 | 4.305 | 4.306 | 4.255 | 4.285 | 760,312 | -0.03(-0.74%) |
Sep 23, 2003 | 4.313 | 4.329 | 4.293 | 4.317 | 533,437 | +0.01(+0.12%) |
Sep 22, 2003 | 4.303 | 4.317 | 4.285 | 4.312 | 780,000 | +0.01(+0.19%) |
Sep 19, 2003 | 4.296 | 4.309 | 4.284 | 4.304 | 956,250 | +0.01(+0.19%) |
Sep 18, 2003 | 4.261 | 4.297 | 4.261 | 4.296 | 895,312 | +0.04(+0.97%) |
Sep 17, 2003 | 4.288 | 4.288 | 4.255 | 4.255 | 772,500 | -0.04(-1.02%) |
Sep 16, 2003 | 4.285 | 4.299 | 4.271 | 4.299 | 740,625 | +0.01(+0.31%) |
Sep 15, 2003 | 4.237 | 4.295 | 4.229 | 4.285 | 778,125 | +0.05(+1.07%) |
Sep 12, 2003 | 4.228 | 4.251 | 4.204 | 4.240 | 913,125 | +0.01(+0.29%) |
Sep 11, 2003 | 4.240 | 4.240 | 4.212 | 4.228 | 1,820,625 | +0.01(+0.34%) |
Sep 10, 2003 | 4.220 | 4.239 | 4.203 | 4.213 | 1,232,812 | -0.01(-0.15%) |
Sep 09, 2003 | 4.247 | 4.249 | 4.187 | 4.220 | 6,516,562 | -0.04(-0.84%) |
Sep 08, 2003 | 4.267 | 4.276 | 4.229 | 4.255 | 781,875 | -0.01(-0.35%) |
Sep 05, 2003 | 4.275 | 4.277 | 4.239 | 4.270 | 652,500 | -0.00(-0.04%) |
Sep 04, 2003 | 4.304 | 4.312 | 4.261 | 4.272 | 970,312 | -0.03(-0.58%) |
Sep 03, 2003 | 4.323 | 4.341 | 4.285 | 4.297 | 1,450,312 | -0.03(-0.73%) |
Sep 02, 2003 | 4.210 | 4.330 | 4.201 | 4.329 | 1,335,000 | +0.11(+2.68%) |
Aug 29, 2003 | 4.205 | 4.226 | 4.181 | 4.215 | 841,875 | -0.01(-0.33%) |
Aug 28, 2003 | 4.200 | 4.234 | 4.155 | 4.229 | 577,500 | +0.03(+0.83%) |
Aug 27, 2003 | 4.195 | 4.201 | 4.162 | 4.195 | 721,875 | -0.00(-0.11%) |
Aug 26, 2003 | 4.187 | 4.204 | 4.152 | 4.199 | 966,562 | +0.01(+0.23%) |
Aug 25, 2003 | 4.172 | 4.197 | 4.168 | 4.190 | 521,250 | +0.02(+0.43%) |
Aug 22, 2003 | 4.216 | 4.220 | 4.167 | 4.172 | 651,562 | -0.05(-1.14%) |
Aug 21, 2003 | 4.204 | 4.240 | 4.189 | 4.220 | 680,625 | +0.02(+0.37%) |
Aug 20, 2003 | 4.205 | 4.219 | 4.189 | 4.204 | 868,125 | -0.00(-0.09%) |
Aug 19, 2003 | 4.192 | 4.222 | 4.187 | 4.208 | 829,687 | +0.01(+0.25%) |
Aug 18, 2003 | 4.213 | 4.227 | 4.189 | 4.197 | 467,812 | -0.02(-0.44%) |
Aug 15, 2003 | 4.200 | 4.216 | 4.161 | 4.216 | 490,312 | +0.02(+0.53%) |
Aug 14, 2003 | 4.168 | 4.200 | 4.154 | 4.194 | 835,312 | +0.03(+0.74%) |
Aug 13, 2003 | 4.219 | 4.221 | 4.141 | 4.163 | 1,271,250 | -0.06(-1.33%) |
Aug 12, 2003 | 4.212 | 4.219 | 4.184 | 4.219 | 864,375 | +0.01(+0.15%) |
Aug 11, 2003 | 4.205 | 4.216 | 4.187 | 4.212 | 988,125 | +0.01(+0.17%) |
Aug 08, 2003 | 4.157 | 4.230 | 4.142 | 4.205 | 1,039,687 | +0.05(+1.15%) |
Aug 07, 2003 | 4.141 | 4.174 | 4.130 | 4.157 | 969,375 | +0.02(+0.52%) |
Aug 06, 2003 | 4.101 | 4.162 | 4.096 | 4.136 | 848,437 | +0.02(+0.60%) |
Aug 05, 2003 | 4.152 | 4.153 | 4.104 | 4.111 | 827,812 | -0.04(-0.98%) |
Aug 04, 2003 | 4.128 | 4.165 | 4.080 | 4.152 | 951,562 | +0.02(+0.57%) |
Aug 01, 2003 | 4.147 | 4.165 | 4.118 | 4.129 | 1,160,625 | -0.03(-0.63%) |
Jul 31, 2003 | 4.200 | 4.253 | 4.155 | 4.155 | 1,211,250 | -0.04(-0.89%) |
Jul 30, 2003 | 4.197 | 4.202 | 4.168 | 4.192 | 738,750 | +0.00(+0.06%) |
Jul 29, 2003 | 4.223 | 4.237 | 4.173 | 4.189 | 1,126,875 | -0.03(-0.80%) |
Jul 28, 2003 | 4.230 | 4.240 | 4.182 | 4.223 | 1,043,437 | -0.01(-0.29%) |
Jul 25, 2003 | 4.176 | 4.235 | 4.136 | 4.235 | 838,125 | +0.05(+1.22%) |
Jul 24, 2003 | 4.184 | 4.251 | 4.169 | 4.184 | 749,062 | -0.01(-0.14%) |
Jul 23, 2003 | 4.181 | 4.197 | 4.141 | 4.190 | 681,562 | +0.01(+0.18%) |
Jul 22, 2003 | 4.155 | 4.218 | 4.129 | 4.182 | 730,312 | +0.03(+0.78%) |
Jul 21, 2003 | 4.155 | 4.163 | 4.129 | 4.150 | 544,687 | -0.02(-0.40%) |
Jul 18, 2003 | 4.157 | 4.177 | 4.131 | 4.166 | 1,093,125 | +0.00(+0.09%) |
Jul 17, 2003 | 4.197 | 4.225 | 4.147 | 4.163 | 979,687 | -0.03(-0.64%) |
Jul 16, 2003 | 4.179 | 4.243 | 4.166 | 4.189 | 1,291,875 | +0.02(+0.38%) |
Jul 15, 2003 | 4.181 | 4.203 | 4.152 | 4.173 | 890,625 | +0.00(+0.08%) |
Jul 14, 2003 | 4.240 | 4.240 | 4.160 | 4.170 | 1,352,812 | -0.06(-1.51%) |
Jul 11, 2003 | 4.261 | 4.272 | 4.214 | 4.234 | 1,153,125 | -0.04(-0.89%) |
Jul 10, 2003 | 4.256 | 4.272 | 4.171 | 4.272 | 2,357,812 | +0.02(+0.38%) |
Jul 09, 2003 | 4.328 | 4.329 | 4.246 | 4.256 | 1,637,812 | -0.08(-1.88%) |
Jul 08, 2003 | 4.355 | 4.355 | 4.305 | 4.338 | 732,187 | -0.03(-0.57%) |
Jul 07, 2003 | 4.329 | 4.405 | 4.328 | 4.363 | 1,197,187 | +0.04(+0.90%) |
Jul 03, 2003 | 4.368 | 4.369 | 4.296 | 4.324 | 863,437 | -0.02(-0.41%) |
Jul 02, 2003 | 4.265 | 4.341 | 4.261 | 4.341 | 1,670,625 | +0.07(+1.70%) |