Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.013 | 4.062 | 3.992 | 3.992 | 508,639 | -0.03(-0.80%) |
Sep 29, 2003 | 4.023 | 4.024 | 4.015 | 4.024 | 252,992 | +0.00(+0.11%) |
Sep 26, 2003 | 4.014 | 4.040 | 4.014 | 4.019 | 164,533 | +0.01(+0.15%) |
Sep 25, 2003 | 4.024 | 4.029 | 4.022 | 4.013 | 194,167 | -0.01(-0.36%) |
Sep 24, 2003 | 4.019 | 4.038 | 4.019 | 4.028 | 124,284 | +0.01(+0.15%) |
Sep 23, 2003 | 4.002 | 4.027 | 4.002 | 4.022 | 165,418 | +0.02(+0.42%) |
Sep 22, 2003 | 3.975 | 4.008 | 3.974 | 4.005 | 239,281 | +0.03(+0.65%) |
Sep 19, 2003 | 3.965 | 3.999 | 3.965 | 3.979 | 159,668 | +0.02(+0.47%) |
Sep 18, 2003 | 3.907 | 3.960 | 3.907 | 3.960 | 185,763 | +0.05(+1.32%) |
Sep 17, 2003 | 3.861 | 3.917 | 3.861 | 3.909 | 128,707 | +0.03(+0.80%) |
Sep 16, 2003 | 3.788 | 3.877 | 3.807 | 3.877 | 74,747 | +0.09(+2.37%) |
Sep 15, 2003 | 3.762 | 3.791 | 3.762 | 3.788 | 48,652 | +0.02(+0.54%) |
Sep 12, 2003 | 3.742 | 3.804 | 3.740 | 3.767 | 142,418 | +0.02(+0.60%) |
Sep 11, 2003 | 3.711 | 3.756 | 3.708 | 3.745 | 102,612 | +0.04(+0.99%) |
Sep 10, 2003 | 3.773 | 3.776 | 3.696 | 3.708 | 103,939 | -0.07(-1.88%) |
Sep 09, 2003 | 3.836 | 3.849 | 3.778 | 3.779 | 75,190 | -0.06(-1.56%) |
Sep 08, 2003 | 3.731 | 3.851 | 3.731 | 3.839 | 143,745 | +0.07(+1.75%) |
Sep 05, 2003 | 3.830 | 3.850 | 3.773 | 3.773 | 164,975 | -0.06(-1.62%) |
Sep 04, 2003 | 3.875 | 3.901 | 3.818 | 3.835 | 224,685 | -0.05(-1.17%) |
Sep 03, 2003 | 3.869 | 3.931 | 3.855 | 3.880 | 192,840 | +0.01(+0.28%) |
Sep 02, 2003 | 3.844 | 3.885 | 3.836 | 3.870 | 232,647 | +0.03(+0.68%) |
Aug 29, 2003 | 3.863 | 3.863 | 3.842 | 3.844 | 180,898 | -0.02(-0.51%) |
Aug 28, 2003 | 3.855 | 3.863 | 3.842 | 3.863 | 193,282 | +0.01(+0.21%) |
Aug 27, 2003 | 3.849 | 3.889 | 3.845 | 3.855 | 83,151 | +0.01(+0.31%) |
Aug 26, 2003 | 3.886 | 3.886 | 3.844 | 3.844 | 127,380 | -0.03(-0.76%) |
Aug 25, 2003 | 3.832 | 3.889 | 3.832 | 3.873 | 203,455 | +0.02(+0.54%) |
Aug 22, 2003 | 3.863 | 3.881 | 3.844 | 3.852 | 320,663 | -0.02(-0.42%) |
Aug 21, 2003 | 3.881 | 3.933 | 3.858 | 3.868 | 184,879 | -0.01(-0.33%) |
Aug 20, 2003 | 3.839 | 3.900 | 3.839 | 3.881 | 335,259 | +0.04(+1.09%) |
Aug 19, 2003 | 3.810 | 3.844 | 3.810 | 3.840 | 293,241 | +0.05(+1.40%) |
Aug 18, 2003 | 3.753 | 3.787 | 3.753 | 3.787 | 204,340 | +0.05(+1.27%) |
Aug 15, 2003 | 3.710 | 3.779 | 3.706 | 3.739 | 145,514 | +0.02(+0.62%) |
Aug 14, 2003 | 3.663 | 3.716 | 3.662 | 3.716 | 136,669 | +0.05(+1.48%) |
Aug 13, 2003 | 3.633 | 3.662 | 3.629 | 3.662 | 216,282 | +0.03(+0.90%) |
Aug 12, 2003 | 3.598 | 3.649 | 3.577 | 3.629 | 121,631 | +0.03(+0.86%) |
Aug 11, 2003 | 3.556 | 3.598 | 3.547 | 3.598 | 103,054 | +0.04(+1.19%) |
Aug 08, 2003 | 3.544 | 3.572 | 3.538 | 3.555 | 107,477 | +0.02(+0.45%) |
Aug 07, 2003 | 3.547 | 3.552 | 3.516 | 3.539 | 98,189 | -0.01(-0.21%) |
Aug 06, 2003 | 3.567 | 3.568 | 3.507 | 3.547 | 123,400 | -0.02(-0.63%) |
Aug 05, 2003 | 3.555 | 3.574 | 3.551 | 3.569 | 171,610 | +0.01(+0.24%) |
Aug 04, 2003 | 3.552 | 3.594 | 3.549 | 3.561 | 103,496 | +0.01(+0.29%) |
Aug 01, 2003 | 3.544 | 3.567 | 3.541 | 3.551 | 115,881 | +0.01(+0.19%) |
Jul 31, 2003 | 3.555 | 3.584 | 3.521 | 3.544 | 387,892 | -0.02(-0.48%) |
Jul 30, 2003 | 3.476 | 3.567 | 3.439 | 3.561 | 285,280 | +0.07(+2.11%) |
Jul 29, 2003 | 3.544 | 3.554 | 3.465 | 3.487 | 145,514 | -0.06(-1.67%) |
Jul 28, 2003 | 3.553 | 3.564 | 3.538 | 3.547 | 181,783 | -0.01(-0.24%) |
Jul 25, 2003 | 3.561 | 3.561 | 3.533 | 3.555 | 119,861 | +0.00(+0.00%) |
Jul 24, 2003 | 3.555 | 3.571 | 3.549 | 3.555 | 203,897 | +0.00(+0.00%) |
Jul 23, 2003 | 3.623 | 3.623 | 3.552 | 3.555 | 99,074 | -0.07(-1.87%) |
Jul 22, 2003 | 3.567 | 3.626 | 3.564 | 3.623 | 123,842 | +0.06(+1.67%) |
Jul 21, 2003 | 3.634 | 3.634 | 3.561 | 3.564 | 271,126 | -0.08(-2.08%) |
Jul 18, 2003 | 3.609 | 3.640 | 3.603 | 3.640 | 53,075 | +0.03(+0.85%) |
Jul 17, 2003 | 3.634 | 3.645 | 3.606 | 3.609 | 165,418 | -0.02(-0.62%) |
Jul 16, 2003 | 3.632 | 3.639 | 3.616 | 3.632 | 91,997 | +0.00(+0.08%) |
Jul 15, 2003 | 3.603 | 3.631 | 3.603 | 3.629 | 300,760 | +0.03(+0.78%) |
Jul 14, 2003 | 3.586 | 3.618 | 3.582 | 3.601 | 154,803 | +0.03(+0.79%) |
Jul 11, 2003 | 3.591 | 3.609 | 3.556 | 3.572 | 46,440 | -0.01(-0.36%) |
Jul 10, 2003 | 3.595 | 3.606 | 3.579 | 3.585 | 122,073 | -0.02(-0.42%) |
Jul 09, 2003 | 3.595 | 3.618 | 3.584 | 3.601 | 192,398 | -0.01(-0.28%) |
Jul 08, 2003 | 3.606 | 3.622 | 3.591 | 3.611 | 95,535 | +0.00(+0.13%) |
Jul 07, 2003 | 3.626 | 3.647 | 3.600 | 3.606 | 170,725 | -0.03(-0.93%) |
Jul 03, 2003 | 3.626 | 3.649 | 3.626 | 3.640 | 72,978 | -0.03(-0.77%) |
Jul 02, 2003 | 3.581 | 3.668 | 3.581 | 3.668 | 202,571 | +0.08(+2.29%) |