Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.840 | 3.850 | 3.470 | 3.500 | 127,407 | -0.24(-6.42%) |
Sep 29, 2003 | 3.360 | 3.880 | 3.330 | 3.740 | 287,566 | +0.44(+13.33%) |
Sep 26, 2003 | 3.450 | 3.580 | 3.300 | 3.300 | 154,206 | -0.21(-6.09%) |
Sep 25, 2003 | 3.690 | 3.690 | 3.500 | 3.514 | 134,194 | -0.17(-4.51%) |
Sep 24, 2003 | 3.766 | 3.730 | 3.680 | 3.680 | 136,062 | -0.09(-2.28%) |
Sep 23, 2003 | 3.750 | 3.800 | 3.700 | 3.766 | 159,970 | +0.02(+0.43%) |
Sep 22, 2003 | 3.740 | 3.800 | 3.670 | 3.750 | 138,642 | +0.02(+0.54%) |
Sep 19, 2003 | 3.680 | 3.850 | 3.680 | 3.730 | 142,856 | -0.02(-0.53%) |
Sep 18, 2003 | 3.700 | 3.830 | 3.690 | 3.750 | 116,365 | +0.02(+0.54%) |
Sep 17, 2003 | 3.800 | 3.830 | 3.720 | 3.730 | 48,127 | -0.04(-1.06%) |
Sep 16, 2003 | 3.750 | 3.870 | 3.710 | 3.770 | 70,561 | +0.00(+0.00%) |
Sep 15, 2003 | 3.810 | 3.900 | 3.750 | 3.770 | 114,900 | +0.07(+1.89%) |
Sep 12, 2003 | 3.710 | 3.800 | 3.700 | 3.700 | 70,800 | -0.01(-0.27%) |
Sep 11, 2003 | 3.700 | 4.000 | 3.700 | 3.710 | 190,500 | -0.02(-0.46%) |
Sep 10, 2003 | 3.840 | 3.864 | 3.680 | 3.727 | 185,200 | -0.10(-2.69%) |
Sep 09, 2003 | 4.000 | 4.040 | 3.830 | 3.830 | 84,800 | -0.15(-3.77%) |
Sep 08, 2003 | 3.750 | 4.000 | 3.750 | 3.980 | 121,600 | +0.22(+5.88%) |
Sep 05, 2003 | 3.830 | 4.000 | 3.740 | 3.759 | 138,100 | -0.10(-2.62%) |
Sep 04, 2003 | 4.000 | 4.000 | 3.830 | 3.860 | 128,200 | -0.13(-3.16%) |
Sep 03, 2003 | 4.100 | 4.100 | 3.920 | 3.986 | 66,000 | -0.01(-0.35%) |
Sep 02, 2003 | 4.000 | 4.110 | 3.900 | 4.000 | 103,500 | +0.02(+0.50%) |
Aug 29, 2003 | 3.990 | 4.050 | 3.960 | 3.980 | 67,100 | -0.09(-2.21%) |
Aug 28, 2003 | 4.130 | 4.130 | 3.900 | 4.070 | 119,500 | -0.03(-0.63%) |
Aug 27, 2003 | 4.000 | 4.100 | 3.980 | 4.096 | 60,900 | +0.12(+2.91%) |
Aug 26, 2003 | 4.090 | 4.160 | 3.940 | 3.980 | 348,300 | -0.12(-2.93%) |
Aug 25, 2003 | 4.050 | 4.136 | 4.010 | 4.100 | 147,900 | +0.08(+1.99%) |
Aug 22, 2003 | 4.120 | 4.150 | 3.970 | 4.020 | 150,400 | -0.08(-1.95%) |
Aug 21, 2003 | 4.140 | 4.145 | 3.920 | 4.100 | 100,700 | +0.01(+0.24%) |
Aug 20, 2003 | 4.020 | 4.140 | 3.900 | 4.090 | 237,100 | -0.01(-0.24%) |
Aug 19, 2003 | 4.050 | 4.100 | 3.860 | 4.100 | 70,700 | +0.10(+2.50%) |
Aug 18, 2003 | 3.770 | 4.070 | 3.700 | 4.000 | 93,500 | +0.22(+5.82%) |
Aug 15, 2003 | 3.800 | 3.880 | 3.760 | 3.780 | 38,500 | +0.03(+0.80%) |
Aug 14, 2003 | 3.750 | 3.820 | 3.620 | 3.750 | 122,700 | +0.00(+0.00%) |
Aug 13, 2003 | 3.820 | 3.850 | 3.700 | 3.750 | 79,400 | -0.10(-2.60%) |
Aug 12, 2003 | 3.940 | 3.950 | 3.680 | 3.850 | 192,400 | -0.08(-2.04%) |
Aug 11, 2003 | 3.810 | 3.930 | 3.800 | 3.930 | 60,000 | +0.06(+1.55%) |
Aug 08, 2003 | 3.850 | 3.955 | 3.810 | 3.870 | 69,100 | -0.02(-0.51%) |
Aug 07, 2003 | 3.950 | 4.050 | 3.850 | 3.890 | 71,800 | -0.11(-2.75%) |
Aug 06, 2003 | 4.130 | 4.180 | 3.900 | 4.000 | 192,200 | -0.07(-1.72%) |
Aug 05, 2003 | 4.120 | 4.150 | 4.010 | 4.070 | 347,900 | +0.01(+0.25%) |
Aug 04, 2003 | 4.100 | 4.200 | 3.990 | 4.060 | 101,400 | +0.01(+0.25%) |
Aug 01, 2003 | 3.850 | 4.080 | 3.850 | 4.050 | 100,800 | +0.09(+2.27%) |
Jul 31, 2003 | 3.910 | 4.060 | 3.850 | 3.960 | 296,300 | +0.00(+0.00%) |
Jul 30, 2003 | 4.080 | 4.080 | 3.900 | 3.960 | 153,400 | -0.11(-2.70%) |
Jul 29, 2003 | 4.080 | 4.090 | 3.900 | 4.070 | 99,400 | +0.06(+1.50%) |
Jul 28, 2003 | 4.200 | 4.200 | 3.800 | 4.010 | 155,900 | -0.05(-1.23%) |
Jul 25, 2003 | 4.150 | 4.180 | 4.030 | 4.060 | 173,200 | +0.04(+1.00%) |
Jul 24, 2003 | 4.150 | 4.300 | 4.010 | 4.020 | 498,600 | -0.08(-1.95%) |
Jul 23, 2003 | 3.800 | 4.240 | 3.680 | 4.100 | 510,200 | +0.35(+9.33%) |
Jul 22, 2003 | 3.700 | 3.820 | 3.650 | 3.750 | 146,100 | +0.01(+0.27%) |
Jul 21, 2003 | 4.000 | 4.040 | 3.600 | 3.740 | 214,800 | -0.15(-3.86%) |
Jul 18, 2003 | 3.940 | 4.000 | 3.600 | 3.890 | 225,900 | -0.07(-1.77%) |
Jul 17, 2003 | 4.190 | 4.200 | 3.950 | 3.960 | 182,600 | -0.24(-5.71%) |
Jul 16, 2003 | 4.500 | 4.500 | 4.190 | 4.200 | 128,800 | -0.25(-5.62%) |
Jul 15, 2003 | 4.400 | 4.770 | 4.350 | 4.450 | 507,800 | +0.04(+0.91%) |
Jul 14, 2003 | 4.420 | 4.600 | 4.400 | 4.410 | 120,800 | -0.02(-0.45%) |
Jul 11, 2003 | 4.600 | 4.600 | 4.360 | 4.430 | 104,296 | -0.06(-1.34%) |
Jul 10, 2003 | 4.650 | 4.680 | 4.350 | 4.490 | 200,500 | -0.10(-2.18%) |
Jul 09, 2003 | 4.500 | 4.700 | 4.500 | 4.590 | 163,300 | -0.01(-0.22%) |
Jul 08, 2003 | 4.650 | 4.750 | 4.420 | 4.600 | 151,800 | +0.02(+0.44%) |
Jul 07, 2003 | 4.510 | 4.610 | 4.421 | 4.580 | 246,100 | +0.08(+1.78%) |
Jul 03, 2003 | 4.380 | 4.540 | 4.370 | 4.500 | 138,500 | +0.15(+3.45%) |
Jul 02, 2003 | 4.500 | 4.750 | 4.250 | 4.350 | 298,091 | -0.14(-3.12%) |