Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.082 | 4.125 | 4.062 | 4.081 | 3,776,102 | +0.00(+0.03%) |
Sep 29, 2003 | 4.071 | 4.089 | 4.024 | 4.080 | 2,947,211 | +0.03(+0.71%) |
Sep 26, 2003 | 4.103 | 4.085 | 4.029 | 4.051 | 2,601,355 | -0.05(-1.28%) |
Sep 25, 2003 | 4.175 | 4.175 | 4.097 | 4.103 | 3,417,182 | -0.08(-1.94%) |
Sep 24, 2003 | 4.256 | 4.264 | 4.177 | 4.184 | 5,248,075 | -0.07(-1.59%) |
Sep 23, 2003 | 4.161 | 4.252 | 4.161 | 4.252 | 2,202,878 | +0.08(+1.85%) |
Sep 22, 2003 | 4.175 | 4.188 | 4.147 | 4.175 | 2,276,912 | -0.03(-0.66%) |
Sep 19, 2003 | 4.209 | 4.226 | 4.190 | 4.202 | 2,275,097 | -0.01(-0.16%) |
Sep 18, 2003 | 4.166 | 4.201 | 4.154 | 4.209 | 1,944,484 | +0.06(+1.36%) |
Sep 17, 2003 | 4.168 | 4.177 | 4.146 | 4.153 | 2,680,833 | -0.02(-0.36%) |
Sep 16, 2003 | 4.133 | 4.175 | 4.103 | 4.168 | 4,366,198 | +0.03(+0.83%) |
Sep 15, 2003 | 4.091 | 4.137 | 4.084 | 4.133 | 2,267,839 | +0.05(+1.18%) |
Sep 12, 2003 | 4.074 | 4.093 | 4.046 | 4.085 | 4,320,471 | +0.00(+0.10%) |
Sep 11, 2003 | 4.078 | 4.121 | 4.024 | 4.081 | 4,467,814 | -0.01(-0.13%) |
Sep 10, 2003 | 4.103 | 4.128 | 4.075 | 4.086 | 3,312,663 | -0.02(-0.40%) |
Sep 09, 2003 | 4.128 | 4.132 | 4.082 | 4.103 | 2,897,492 | -0.01(-0.17%) |
Sep 08, 2003 | 4.119 | 4.133 | 4.077 | 4.110 | 4,019,980 | -0.02(-0.40%) |
Sep 05, 2003 | 4.155 | 4.173 | 4.104 | 4.126 | 2,729,826 | -0.06(-1.45%) |
Sep 04, 2003 | 4.203 | 4.220 | 4.164 | 4.187 | 2,429,698 | -0.03(-0.69%) |
Sep 03, 2003 | 4.177 | 4.228 | 4.148 | 4.216 | 4,340,431 | +0.02(+0.59%) |
Sep 02, 2003 | 4.102 | 4.209 | 4.093 | 4.191 | 4,955,931 | +0.11(+2.60%) |
Aug 29, 2003 | 4.067 | 4.095 | 4.064 | 4.085 | 1,643,630 | +0.01(+0.17%) |
Aug 28, 2003 | 4.023 | 4.085 | 3.991 | 4.078 | 3,709,690 | +0.03(+0.75%) |
Aug 27, 2003 | 3.994 | 4.070 | 3.994 | 4.048 | 4,183,653 | +0.06(+1.49%) |
Aug 26, 2003 | 3.950 | 4.001 | 3.920 | 3.989 | 4,145,547 | +0.02(+0.52%) |
Aug 25, 2003 | 3.940 | 3.976 | 3.928 | 3.968 | 2,423,528 | +0.01(+0.35%) |
Aug 22, 2003 | 4.002 | 4.018 | 3.943 | 3.954 | 2,716,036 | -0.05(-1.27%) |
Aug 21, 2003 | 4.015 | 4.023 | 3.983 | 4.005 | 2,699,342 | -0.01(-0.27%) |
Aug 20, 2003 | 3.982 | 4.030 | 3.971 | 4.016 | 3,653,801 | +0.00(+0.03%) |
Aug 19, 2003 | 4.029 | 4.031 | 3.995 | 4.015 | 3,825,096 | -0.02(-0.41%) |
Aug 18, 2003 | 4.009 | 4.066 | 4.009 | 4.031 | 3,086,569 | -0.01(-0.24%) |
Aug 15, 2003 | 4.023 | 4.045 | 3.994 | 4.041 | 1,470,520 | -0.02(-0.41%) |
Aug 14, 2003 | 4.023 | 4.092 | 3.946 | 4.057 | 7,055,741 | +0.00(+0.10%) |
Aug 13, 2003 | 4.074 | 4.097 | 4.044 | 4.053 | 2,706,600 | -0.02(-0.51%) |
Aug 12, 2003 | 4.019 | 4.075 | 4.013 | 4.074 | 3,295,969 | +0.08(+2.07%) |
Aug 11, 2003 | 3.991 | 4.009 | 3.957 | 3.991 | 1,818,553 | -0.02(-0.41%) |
Aug 08, 2003 | 3.982 | 4.016 | 3.938 | 4.008 | 4,726,570 | +0.04(+1.01%) |
Aug 07, 2003 | 4.026 | 4.029 | 3.961 | 3.968 | 4,538,581 | -0.04(-0.93%) |
Aug 06, 2003 | 4.070 | 4.070 | 4.005 | 4.005 | 6,244,269 | -0.06(-1.59%) |
Aug 05, 2003 | 4.096 | 4.100 | 4.044 | 4.070 | 4,316,479 | -0.04(-0.87%) |
Aug 04, 2003 | 4.106 | 4.133 | 4.002 | 4.106 | 4,228,654 | -0.02(-0.40%) |
Aug 01, 2003 | 4.124 | 4.133 | 4.064 | 4.122 | 3,491,579 | -0.00(-0.03%) |
Jul 31, 2003 | 4.113 | 4.137 | 4.085 | 4.124 | 3,939,413 | +0.04(+0.94%) |
Jul 30, 2003 | 4.055 | 4.103 | 4.048 | 4.085 | 2,812,207 | +0.04(+1.09%) |
Jul 29, 2003 | 4.051 | 4.092 | 4.000 | 4.041 | 4,508,097 | +0.02(+0.38%) |
Jul 28, 2003 | 4.009 | 4.066 | 3.989 | 4.026 | 4,751,974 | +0.02(+0.59%) |
Jul 25, 2003 | 3.933 | 4.092 | 3.933 | 4.002 | 4,624,955 | +0.07(+1.72%) |
Jul 24, 2003 | 3.982 | 4.011 | 3.911 | 3.935 | 2,857,571 | -0.04(-0.94%) |
Jul 23, 2003 | 3.986 | 4.006 | 3.933 | 3.972 | 2,606,799 | +0.00(+0.00%) |
Jul 22, 2003 | 3.989 | 3.995 | 3.910 | 3.972 | 6,057,370 | -0.01(-0.31%) |
Jul 21, 2003 | 4.057 | 4.057 | 3.954 | 3.984 | 2,894,951 | -0.05(-1.13%) |
Jul 18, 2003 | 4.023 | 4.048 | 3.983 | 4.030 | 3,804,047 | +0.05(+1.14%) |
Jul 17, 2003 | 4.044 | 4.044 | 3.961 | 3.984 | 5,775,750 | -0.10(-2.36%) |
Jul 16, 2003 | 4.086 | 4.128 | 3.995 | 4.081 | 7,641,845 | -0.00(-0.10%) |
Jul 15, 2003 | 4.175 | 4.184 | 4.023 | 4.085 | 5,364,207 | -0.10(-2.31%) |
Jul 14, 2003 | 4.154 | 4.224 | 4.122 | 4.181 | 5,483,968 | +0.04(+0.90%) |
Jul 11, 2003 | 4.136 | 4.161 | 4.110 | 4.144 | 5,819,299 | +0.01(+0.20%) |
Jul 10, 2003 | 4.159 | 4.159 | 4.064 | 4.136 | 4,887,703 | -0.02(-0.53%) |
Jul 09, 2003 | 4.250 | 4.264 | 4.128 | 4.158 | 6,505,566 | -0.09(-2.08%) |
Jul 08, 2003 | 4.172 | 4.256 | 4.165 | 4.246 | 3,315,567 | +0.05(+1.21%) |
Jul 07, 2003 | 4.140 | 4.197 | 4.126 | 4.195 | 3,517,709 | +0.06(+1.50%) |
Jul 03, 2003 | 4.126 | 4.159 | 4.106 | 4.133 | 2,377,801 | -0.02(-0.53%) |
Jul 02, 2003 | 4.113 | 4.155 | 4.092 | 4.155 | 4,529,872 | +0.04(+0.94%) |