Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.233 | 4.323 | 4.212 | 4.250 | 384,535 | -0.01(-0.22%) |
Sep 29, 2003 | 4.122 | 4.262 | 4.110 | 4.260 | 237,299 | +0.16(+3.83%) |
Sep 26, 2003 | 4.237 | 4.237 | 4.103 | 4.103 | 175,168 | -0.11(-2.64%) |
Sep 25, 2003 | 4.309 | 4.336 | 4.198 | 4.214 | 189,265 | -0.11(-2.44%) |
Sep 24, 2003 | 4.401 | 4.421 | 4.348 | 4.319 | 173,341 | -0.09(-2.08%) |
Sep 23, 2003 | 4.392 | 4.417 | 4.384 | 4.411 | 191,354 | +0.05(+1.23%) |
Sep 22, 2003 | 4.422 | 4.422 | 4.283 | 4.357 | 172,035 | -0.06(-1.43%) |
Sep 19, 2003 | 4.390 | 4.445 | 4.390 | 4.421 | 286,378 | +0.01(+0.26%) |
Sep 18, 2003 | 4.380 | 4.421 | 4.378 | 4.409 | 241,215 | +0.03(+0.66%) |
Sep 17, 2003 | 4.403 | 4.405 | 4.355 | 4.380 | 117,736 | -0.04(-0.91%) |
Sep 16, 2003 | 4.396 | 4.424 | 4.367 | 4.421 | 203,623 | +0.07(+1.63%) |
Sep 15, 2003 | 4.396 | 4.405 | 4.344 | 4.350 | 94,502 | -0.03(-0.66%) |
Sep 12, 2003 | 4.388 | 4.430 | 4.342 | 4.378 | 128,961 | -0.01(-0.31%) |
Sep 11, 2003 | 4.386 | 4.409 | 4.361 | 4.392 | 157,938 | +0.02(+0.44%) |
Sep 10, 2003 | 4.405 | 4.405 | 4.340 | 4.373 | 216,676 | +0.00(+0.09%) |
Sep 09, 2003 | 4.478 | 4.478 | 4.369 | 4.369 | 99,462 | -0.08(-1.89%) |
Sep 08, 2003 | 4.447 | 4.501 | 4.424 | 4.453 | 261,578 | +0.01(+0.13%) |
Sep 05, 2003 | 4.424 | 4.482 | 4.421 | 4.447 | 300,214 | +0.03(+0.61%) |
Sep 04, 2003 | 4.440 | 4.443 | 4.369 | 4.421 | 199,185 | -0.01(-0.30%) |
Sep 03, 2003 | 4.434 | 4.468 | 4.424 | 4.434 | 381,402 | +0.01(+0.22%) |
Sep 02, 2003 | 4.419 | 4.463 | 4.384 | 4.424 | 959,120 | +0.01(+0.13%) |
Aug 29, 2003 | 4.399 | 4.453 | 4.399 | 4.419 | 212,760 | +0.01(+0.22%) |
Aug 28, 2003 | 4.398 | 4.421 | 4.309 | 4.409 | 182,217 | +0.01(+0.30%) |
Aug 27, 2003 | 4.396 | 4.409 | 4.382 | 4.396 | 153,239 | -0.01(-0.22%) |
Aug 26, 2003 | 4.338 | 4.405 | 4.267 | 4.405 | 429,959 | +0.06(+1.32%) |
Aug 25, 2003 | 4.367 | 4.367 | 4.290 | 4.348 | 119,824 | -0.03(-0.66%) |
Aug 22, 2003 | 4.396 | 4.405 | 4.348 | 4.376 | 118,780 | -0.05(-1.04%) |
Aug 21, 2003 | 4.405 | 4.434 | 4.386 | 4.422 | 732,001 | +0.02(+0.39%) |
Aug 20, 2003 | 4.520 | 4.520 | 4.388 | 4.405 | 337,545 | -0.13(-2.87%) |
Aug 19, 2003 | 4.497 | 4.558 | 4.497 | 4.535 | 313,267 | +0.04(+0.98%) |
Aug 18, 2003 | 4.434 | 4.520 | 4.426 | 4.491 | 210,933 | +0.07(+1.65%) |
Aug 15, 2003 | 4.424 | 4.424 | 4.405 | 4.419 | 74,923 | -0.01(-0.13%) |
Aug 14, 2003 | 4.405 | 4.445 | 4.396 | 4.424 | 280,635 | +0.00(+0.09%) |
Aug 13, 2003 | 4.422 | 4.511 | 4.396 | 4.421 | 482,170 | -0.04(-0.90%) |
Aug 12, 2003 | 4.229 | 4.461 | 4.229 | 4.461 | 220,853 | +0.20(+4.77%) |
Aug 11, 2003 | 4.135 | 4.265 | 4.135 | 4.258 | 195,792 | +0.13(+3.20%) |
Aug 08, 2003 | 4.118 | 4.137 | 4.089 | 4.126 | 201,535 | +0.03(+0.80%) |
Aug 07, 2003 | 4.127 | 4.131 | 4.080 | 4.093 | 251,135 | -0.03(-0.84%) |
Aug 06, 2003 | 4.172 | 4.172 | 4.120 | 4.127 | 102,595 | -0.02(-0.60%) |
Aug 05, 2003 | 4.216 | 4.227 | 4.149 | 4.152 | 161,071 | -0.06(-1.45%) |
Aug 04, 2003 | 4.296 | 4.296 | 4.214 | 4.214 | 262,361 | -0.08(-1.87%) |
Aug 01, 2003 | 4.290 | 4.334 | 4.217 | 4.294 | 251,135 | +0.00(+0.09%) |
Jul 31, 2003 | 4.309 | 4.309 | 4.223 | 4.290 | 193,703 | -0.02(-0.44%) |
Jul 30, 2003 | 4.189 | 4.309 | 4.118 | 4.309 | 319,010 | +0.10(+2.41%) |
Jul 29, 2003 | 4.118 | 4.208 | 4.068 | 4.208 | 198,141 | +0.10(+2.52%) |
Jul 28, 2003 | 4.034 | 4.147 | 4.034 | 4.104 | 156,372 | +0.07(+1.81%) |
Jul 25, 2003 | 4.003 | 4.068 | 3.980 | 4.032 | 191,615 | +0.04(+1.06%) |
Jul 24, 2003 | 3.947 | 4.083 | 3.947 | 3.990 | 240,171 | +0.04(+1.07%) |
Jul 23, 2003 | 3.999 | 4.013 | 3.907 | 3.947 | 118,519 | -0.04(-1.10%) |
Jul 22, 2003 | 3.890 | 3.993 | 3.861 | 3.991 | 232,078 | +0.10(+2.61%) |
Jul 21, 2003 | 3.959 | 3.963 | 3.861 | 3.890 | 280,374 | -0.09(-2.31%) |
Jul 18, 2003 | 3.850 | 3.999 | 3.844 | 3.982 | 355,036 | +0.16(+4.16%) |
Jul 17, 2003 | 3.831 | 3.865 | 3.781 | 3.823 | 360,779 | +0.04(+1.17%) |
Jul 16, 2003 | 4.032 | 4.118 | 3.773 | 3.779 | 365,478 | -0.25(-6.27%) |
Jul 15, 2003 | 4.118 | 4.139 | 4.032 | 4.032 | 122,174 | -0.09(-2.09%) |
Jul 14, 2003 | 4.089 | 4.194 | 4.085 | 4.118 | 89,020 | +0.05(+1.22%) |
Jul 11, 2003 | 4.009 | 4.110 | 3.984 | 4.068 | 89,542 | +0.06(+1.53%) |
Jul 10, 2003 | 4.076 | 4.099 | 3.997 | 4.007 | 146,713 | -0.09(-2.24%) |
Jul 09, 2003 | 4.041 | 4.099 | 3.982 | 4.099 | 138,359 | +0.07(+1.66%) |
Jul 08, 2003 | 3.888 | 4.039 | 3.888 | 4.032 | 301,258 | +0.14(+3.69%) |
Jul 07, 2003 | 3.907 | 4.024 | 3.873 | 3.888 | 322,665 | +0.01(+0.15%) |
Jul 03, 2003 | 3.907 | 3.909 | 3.880 | 3.882 | 90,586 | -0.03(-0.88%) |
Jul 02, 2003 | 3.888 | 3.946 | 3.878 | 3.917 | 200,752 | +0.04(+1.04%) |