Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.002 | 4.062 | 3.879 | 3.917 | 1,005,977 | -0.14(-3.42%) |
Sep 29, 2003 | 3.876 | 4.062 | 3.876 | 4.056 | 799,069 | +0.18(+4.72%) |
Sep 26, 2003 | 4.210 | 3.936 | 3.857 | 3.873 | 1,054,847 | -0.34(-8.01%) |
Sep 25, 2003 | 4.257 | 4.276 | 4.131 | 4.210 | 1,356,958 | -0.03(-0.82%) |
Sep 24, 2003 | 4.292 | 4.295 | 4.229 | 4.245 | 1,447,401 | -0.04(-1.03%) |
Sep 23, 2003 | 4.286 | 4.311 | 4.254 | 4.289 | 846,670 | +0.03(+0.81%) |
Sep 22, 2003 | 4.251 | 4.289 | 4.223 | 4.254 | 1,692,072 | +0.01(+0.22%) |
Sep 19, 2003 | 4.216 | 4.251 | 4.191 | 4.245 | 1,011,689 | +0.07(+1.74%) |
Sep 18, 2003 | 4.141 | 4.172 | 4.119 | 4.172 | 738,456 | +0.05(+1.30%) |
Sep 17, 2003 | 4.131 | 4.131 | 4.081 | 4.119 | 652,457 | -0.01(-0.31%) |
Sep 16, 2003 | 4.100 | 4.131 | 4.084 | 4.131 | 507,748 | +0.03(+0.77%) |
Sep 15, 2003 | 4.097 | 4.112 | 4.081 | 4.100 | 747,659 | +0.00(+0.08%) |
Sep 12, 2003 | 4.081 | 4.119 | 4.071 | 4.097 | 1,147,511 | +0.03(+0.70%) |
Sep 11, 2003 | 3.873 | 4.122 | 3.860 | 4.068 | 1,725,076 | +0.18(+4.62%) |
Sep 10, 2003 | 4.008 | 4.015 | 3.860 | 3.889 | 1,415,032 | -0.15(-3.74%) |
Sep 09, 2003 | 4.147 | 4.147 | 3.974 | 4.040 | 836,833 | -0.10(-2.44%) |
Sep 08, 2003 | 4.141 | 4.147 | 4.122 | 4.141 | 395,091 | +0.02(+0.46%) |
Sep 05, 2003 | 4.125 | 4.144 | 4.112 | 4.122 | 587,084 | +0.01(+0.31%) |
Sep 04, 2003 | 4.040 | 4.122 | 4.037 | 4.109 | 598,508 | +0.08(+1.95%) |
Sep 03, 2003 | 3.967 | 4.059 | 3.955 | 4.030 | 810,811 | +0.08(+1.91%) |
Sep 02, 2003 | 3.917 | 3.955 | 3.911 | 3.955 | 390,649 | +0.04(+1.05%) |
Aug 29, 2003 | 3.882 | 3.923 | 3.860 | 3.914 | 551,541 | +0.02(+0.57%) |
Aug 28, 2003 | 3.848 | 3.904 | 3.848 | 3.892 | 315,121 | +0.05(+1.23%) |
Aug 27, 2003 | 3.829 | 3.857 | 3.822 | 3.844 | 305,601 | +0.01(+0.16%) |
Aug 26, 2003 | 3.866 | 3.866 | 3.819 | 3.838 | 272,280 | -0.02(-0.57%) |
Aug 25, 2003 | 3.822 | 3.860 | 3.813 | 3.860 | 321,468 | +0.04(+0.99%) |
Aug 22, 2003 | 3.829 | 3.832 | 3.797 | 3.822 | 400,486 | -0.01(-0.16%) |
Aug 21, 2003 | 3.810 | 3.829 | 3.807 | 3.829 | 283,704 | +0.02(+0.58%) |
Aug 20, 2003 | 3.759 | 3.807 | 3.722 | 3.807 | 409,372 | +0.05(+1.26%) |
Aug 19, 2003 | 3.630 | 3.778 | 3.630 | 3.759 | 495,372 | +0.13(+3.56%) |
Aug 18, 2003 | 3.611 | 3.640 | 3.595 | 3.630 | 246,575 | +0.03(+0.96%) |
Aug 15, 2003 | 3.608 | 3.618 | 3.577 | 3.595 | 137,409 | +0.02(+0.53%) |
Aug 14, 2003 | 3.567 | 3.630 | 3.564 | 3.577 | 259,903 | +0.01(+0.26%) |
Aug 13, 2003 | 3.646 | 3.646 | 3.561 | 3.567 | 454,435 | -0.08(-2.16%) |
Aug 12, 2003 | 3.614 | 3.646 | 3.614 | 3.646 | 251,652 | +0.03(+0.87%) |
Aug 11, 2003 | 3.592 | 3.630 | 3.580 | 3.614 | 432,221 | +0.05(+1.41%) |
Aug 08, 2003 | 3.558 | 3.577 | 3.536 | 3.564 | 233,247 | +0.02(+0.53%) |
Aug 07, 2003 | 3.482 | 3.548 | 3.466 | 3.545 | 273,549 | +0.01(+0.27%) |
Aug 06, 2003 | 3.545 | 3.545 | 3.514 | 3.536 | 250,700 | -0.01(-0.27%) |
Aug 05, 2003 | 3.498 | 3.592 | 3.498 | 3.545 | 288,464 | +0.02(+0.45%) |
Aug 04, 2003 | 3.514 | 3.529 | 3.419 | 3.529 | 604,538 | -0.02(-0.44%) |
Aug 01, 2003 | 3.570 | 3.570 | 3.435 | 3.545 | 1,044,375 | -0.03(-0.79%) |
Jul 31, 2003 | 3.614 | 3.640 | 3.545 | 3.573 | 483,947 | -0.05(-1.39%) |
Jul 30, 2003 | 3.636 | 3.636 | 3.608 | 3.624 | 150,737 | -0.01(-0.35%) |
Jul 29, 2003 | 3.643 | 3.643 | 3.624 | 3.636 | 155,498 | -0.00(-0.09%) |
Jul 28, 2003 | 3.659 | 3.671 | 3.608 | 3.640 | 327,497 | -0.02(-0.52%) |
Jul 25, 2003 | 3.611 | 3.671 | 3.595 | 3.659 | 620,722 | +0.03(+0.78%) |
Jul 24, 2003 | 3.640 | 3.665 | 3.624 | 3.630 | 353,520 | -0.03(-0.69%) |
Jul 23, 2003 | 3.627 | 3.671 | 3.595 | 3.655 | 356,058 | -0.00(-0.09%) |
Jul 22, 2003 | 3.668 | 3.668 | 3.624 | 3.659 | 452,530 | +0.00(+0.09%) |
Jul 21, 2003 | 3.696 | 3.696 | 3.630 | 3.655 | 241,815 | -0.02(-0.51%) |
Jul 18, 2003 | 3.684 | 3.693 | 3.592 | 3.674 | 436,663 | -0.01(-0.26%) |
Jul 17, 2003 | 3.671 | 3.693 | 3.636 | 3.684 | 426,191 | +0.04(+1.21%) |
Jul 16, 2003 | 3.624 | 3.687 | 3.599 | 3.640 | 390,331 | +0.05(+1.32%) |
Jul 15, 2003 | 3.599 | 3.602 | 3.561 | 3.592 | 273,549 | +0.01(+0.18%) |
Jul 14, 2003 | 3.602 | 3.602 | 3.577 | 3.586 | 354,154 | -0.02(-0.44%) |
Jul 11, 2003 | 3.564 | 3.624 | 3.545 | 3.602 | 438,885 | +0.09(+2.42%) |
Jul 10, 2003 | 3.630 | 3.655 | 3.514 | 3.517 | 501,719 | -0.08(-2.28%) |
Jul 09, 2003 | 3.602 | 3.618 | 3.555 | 3.599 | 332,575 | -0.02(-0.52%) |
Jul 08, 2003 | 3.671 | 3.687 | 3.583 | 3.618 | 459,829 | -0.03(-0.86%) |
Jul 07, 2003 | 3.693 | 3.703 | 3.586 | 3.649 | 558,840 | -0.05(-1.36%) |
Jul 03, 2003 | 3.583 | 3.703 | 3.583 | 3.699 | 280,531 | +0.07(+1.91%) |
Jul 02, 2003 | 3.570 | 3.703 | 3.523 | 3.630 | 738,139 | +0.09(+2.58%) |