Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.139 | 4.150 | 4.083 | 4.083 | 2,216,679 | -0.08(-1.85%) |
Sep 29, 2003 | 4.174 | 4.174 | 4.152 | 4.160 | 2,900,407 | -0.01(-0.24%) |
Sep 26, 2003 | 4.174 | 4.190 | 4.156 | 4.170 | 1,147,614 | -0.00(-0.10%) |
Sep 25, 2003 | 4.227 | 4.227 | 4.174 | 4.174 | 1,371,407 | -0.04(-0.87%) |
Sep 24, 2003 | 4.255 | 4.269 | 4.210 | 4.210 | 2,866,319 | -0.03(-0.72%) |
Sep 23, 2003 | 4.257 | 4.273 | 4.241 | 4.241 | 1,207,885 | -0.02(-0.38%) |
Sep 22, 2003 | 4.251 | 4.277 | 4.241 | 4.257 | 2,664,264 | -0.01(-0.19%) |
Sep 19, 2003 | 4.249 | 4.275 | 4.218 | 4.265 | 2,411,818 | +0.02(+0.38%) |
Sep 18, 2003 | 4.216 | 4.251 | 4.210 | 4.249 | 2,043,771 | +0.03(+0.82%) |
Sep 17, 2003 | 4.224 | 4.227 | 4.194 | 4.214 | 1,236,044 | -0.01(-0.14%) |
Sep 16, 2003 | 4.224 | 4.233 | 4.210 | 4.220 | 2,115,405 | -0.04(-0.86%) |
Sep 15, 2003 | 4.269 | 4.269 | 4.212 | 4.257 | 2,559,531 | -0.01(-0.24%) |
Sep 12, 2003 | 4.255 | 4.277 | 4.208 | 4.267 | 1,877,286 | +0.01(+0.29%) |
Sep 11, 2003 | 4.273 | 4.287 | 4.231 | 4.255 | 2,237,922 | -0.03(-0.76%) |
Sep 10, 2003 | 4.320 | 4.322 | 4.275 | 4.287 | 1,445,510 | -0.03(-0.70%) |
Sep 09, 2003 | 4.316 | 4.344 | 4.285 | 4.318 | 1,684,123 | +0.00(+0.05%) |
Sep 08, 2003 | 4.291 | 4.332 | 4.283 | 4.316 | 1,142,674 | +0.04(+0.85%) |
Sep 05, 2003 | 4.295 | 4.316 | 4.271 | 4.279 | 1,132,794 | -0.05(-1.12%) |
Sep 04, 2003 | 4.382 | 4.388 | 4.312 | 4.328 | 4,032,213 | -0.05(-1.11%) |
Sep 03, 2003 | 4.350 | 4.382 | 4.312 | 4.376 | 2,201,365 | +0.02(+0.51%) |
Sep 02, 2003 | 4.277 | 4.378 | 4.261 | 4.354 | 2,695,387 | +0.11(+2.48%) |
Aug 29, 2003 | 4.241 | 4.285 | 4.210 | 4.249 | 1,253,829 | -0.00(-0.05%) |
Aug 28, 2003 | 4.231 | 4.267 | 4.202 | 4.251 | 2,943,387 | +0.02(+0.48%) |
Aug 27, 2003 | 4.182 | 4.251 | 4.178 | 4.231 | 2,054,146 | +0.03(+0.67%) |
Aug 26, 2003 | 4.150 | 4.214 | 4.139 | 4.202 | 1,994,863 | +0.04(+1.02%) |
Aug 25, 2003 | 4.160 | 4.180 | 4.146 | 4.160 | 2,003,262 | +0.01(+0.24%) |
Aug 22, 2003 | 4.247 | 4.247 | 4.148 | 4.150 | 1,934,592 | -0.05(-1.30%) |
Aug 21, 2003 | 4.291 | 4.291 | 4.190 | 4.204 | 4,579,590 | +0.05(+1.22%) |
Aug 20, 2003 | 4.109 | 4.174 | 4.093 | 4.154 | 3,569,314 | +0.10(+2.50%) |
Aug 19, 2003 | 4.059 | 4.089 | 4.036 | 4.052 | 2,782,335 | +0.03(+0.86%) |
Aug 18, 2003 | 4.059 | 4.061 | 4.018 | 4.018 | 2,386,129 | -0.03(-0.65%) |
Aug 15, 2003 | 4.048 | 4.054 | 3.992 | 4.044 | 500,939 | +0.02(+0.40%) |
Aug 14, 2003 | 4.024 | 4.040 | 3.998 | 4.028 | 1,207,885 | +0.02(+0.51%) |
Aug 13, 2003 | 4.014 | 4.048 | 4.004 | 4.008 | 1,946,943 | -0.01(-0.25%) |
Aug 12, 2003 | 4.004 | 4.030 | 3.988 | 4.018 | 3,981,329 | +0.01(+0.35%) |
Aug 11, 2003 | 3.947 | 4.034 | 3.943 | 4.004 | 5,382,871 | +0.07(+1.80%) |
Aug 08, 2003 | 3.947 | 3.947 | 3.907 | 3.933 | 5,064,226 | +0.02(+0.62%) |
Aug 07, 2003 | 3.941 | 3.941 | 3.907 | 3.909 | 8,851,405 | +0.00(+0.05%) |
Aug 06, 2003 | 3.836 | 3.937 | 3.795 | 3.907 | 22,760,614 | +0.05(+1.31%) |
Aug 05, 2003 | 3.947 | 4.067 | 3.850 | 3.856 | 14,904,665 | -0.27(-6.43%) |
Aug 04, 2003 | 4.160 | 4.188 | 4.103 | 4.121 | 4,217,472 | -0.02(-0.59%) |
Aug 01, 2003 | 4.214 | 4.214 | 4.144 | 4.146 | 2,691,435 | -0.08(-1.82%) |
Jul 31, 2003 | 4.202 | 4.279 | 4.202 | 4.222 | 1,396,108 | +0.02(+0.53%) |
Jul 30, 2003 | 4.247 | 4.267 | 4.162 | 4.200 | 3,435,433 | -0.06(-1.33%) |
Jul 29, 2003 | 4.251 | 4.261 | 4.190 | 4.257 | 1,822,449 | -0.03(-0.61%) |
Jul 28, 2003 | 4.281 | 4.297 | 4.261 | 4.283 | 2,234,464 | +0.00(+0.05%) |
Jul 25, 2003 | 4.249 | 4.307 | 4.210 | 4.281 | 2,729,969 | +0.03(+0.76%) |
Jul 24, 2003 | 4.251 | 4.275 | 4.239 | 4.249 | 1,638,179 | +0.01(+0.33%) |
Jul 23, 2003 | 4.293 | 4.295 | 4.210 | 4.235 | 2,155,421 | -0.06(-1.37%) |
Jul 22, 2003 | 4.180 | 4.295 | 4.180 | 4.293 | 4,428,419 | +0.11(+2.56%) |
Jul 21, 2003 | 4.150 | 4.190 | 4.123 | 4.186 | 3,516,453 | +0.04(+1.03%) |
Jul 18, 2003 | 4.103 | 4.156 | 4.069 | 4.144 | 1,810,593 | +0.08(+1.89%) |
Jul 17, 2003 | 4.131 | 4.137 | 4.056 | 4.067 | 6,542,836 | -0.06(-1.52%) |
Jul 16, 2003 | 4.137 | 4.154 | 4.125 | 4.129 | 4,084,579 | +0.01(+0.25%) |
Jul 15, 2003 | 4.052 | 4.129 | 4.040 | 4.119 | 4,830,060 | +0.07(+1.70%) |
Jul 14, 2003 | 4.018 | 4.056 | 4.008 | 4.050 | 3,321,314 | +0.08(+1.94%) |
Jul 11, 2003 | 4.018 | 4.024 | 3.974 | 3.974 | 1,679,183 | -0.01(-0.20%) |
Jul 10, 2003 | 4.073 | 4.073 | 3.971 | 3.982 | 2,190,002 | -0.09(-2.24%) |
Jul 09, 2003 | 4.069 | 4.113 | 4.046 | 4.073 | 1,477,621 | +0.00(+0.10%) |
Jul 08, 2003 | 4.103 | 4.107 | 4.042 | 4.069 | 2,308,074 | -0.03(-0.84%) |
Jul 07, 2003 | 4.109 | 4.139 | 4.099 | 4.103 | 2,406,878 | +0.00(+0.05%) |
Jul 03, 2003 | 4.069 | 4.135 | 4.061 | 4.101 | 1,521,589 | +0.02(+0.60%) |
Jul 02, 2003 | 4.046 | 4.095 | 4.046 | 4.077 | 2,295,229 | +0.02(+0.40%) |