Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.236 | 4.248 | 4.224 | 4.248 | 38,487 | +0.01(+0.29%) |
Sep 29, 2003 | 4.236 | 4.236 | 4.236 | 4.236 | 34,606 | +0.05(+1.11%) |
Sep 26, 2003 | 4.190 | 4.190 | 4.190 | 4.190 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 4.190 | 4.190 | 4.190 | 4.190 | 16,818 | -0.05(-1.09%) |
Sep 24, 2003 | 4.236 | 4.236 | 4.236 | 4.236 | 3,557 | +0.00(+0.00%) |
Sep 23, 2003 | 4.298 | 4.298 | 4.298 | 4.236 | 10,026 | -0.09(-2.14%) |
Sep 22, 2003 | 4.301 | 4.329 | 4.270 | 4.329 | 19,729 | +0.03(+0.65%) |
Sep 19, 2003 | 4.298 | 4.313 | 4.298 | 4.301 | 5,174 | +0.02(+0.43%) |
Sep 18, 2003 | 4.220 | 4.310 | 4.202 | 4.282 | 28,785 | +0.08(+1.84%) |
Sep 17, 2003 | 4.103 | 4.205 | 4.103 | 4.205 | 15,201 | +0.11(+2.64%) |
Sep 16, 2003 | 4.097 | 4.081 | 4.041 | 4.097 | 21,346 | +0.02(+0.38%) |
Sep 15, 2003 | 4.143 | 4.174 | 4.081 | 4.081 | 9,702 | -0.08(-1.86%) |
Sep 12, 2003 | 4.193 | 4.193 | 4.159 | 4.159 | 7,115 | -0.06(-1.32%) |
Sep 11, 2003 | 4.174 | 4.214 | 4.149 | 4.214 | 8,409 | +0.07(+1.72%) |
Sep 10, 2003 | 4.174 | 4.174 | 4.143 | 4.143 | 2,587 | -0.05(-1.11%) |
Sep 09, 2003 | 4.205 | 4.205 | 4.174 | 4.190 | 12,290 | -0.06(-1.45%) |
Sep 08, 2003 | 4.202 | 4.251 | 4.190 | 4.251 | 20,052 | +0.05(+1.10%) |
Sep 05, 2003 | 4.208 | 4.298 | 4.205 | 4.205 | 30,078 | +0.00(+0.00%) |
Sep 04, 2003 | 4.183 | 4.205 | 4.159 | 4.205 | 13,907 | +0.05(+1.12%) |
Sep 03, 2003 | 4.081 | 4.174 | 4.081 | 4.159 | 20,375 | +0.09(+2.28%) |
Sep 02, 2003 | 4.035 | 4.066 | 4.023 | 4.066 | 21,993 | +0.00(+0.00%) |
Aug 29, 2003 | 4.066 | 4.097 | 4.066 | 4.066 | 6,145 | -0.02(-0.38%) |
Aug 28, 2003 | 4.084 | 4.097 | 4.050 | 4.081 | 15,201 | -0.02(-0.38%) |
Aug 27, 2003 | 4.186 | 4.186 | 4.097 | 4.097 | 38,164 | -0.08(-1.85%) |
Aug 26, 2003 | 4.214 | 4.220 | 4.174 | 4.174 | 12,290 | -0.03(-0.74%) |
Aug 25, 2003 | 4.174 | 4.251 | 4.174 | 4.205 | 37,840 | +0.01(+0.30%) |
Aug 22, 2003 | 4.174 | 4.217 | 4.174 | 4.193 | 21,346 | +0.00(+0.07%) |
Aug 21, 2003 | 4.220 | 4.245 | 4.174 | 4.190 | 28,138 | -0.02(-0.37%) |
Aug 20, 2003 | 4.205 | 4.230 | 4.202 | 4.205 | 32,989 | -0.02(-0.37%) |
Aug 19, 2003 | 4.251 | 4.251 | 4.220 | 4.220 | 6,468 | -0.03(-0.73%) |
Aug 18, 2003 | 4.217 | 4.251 | 4.217 | 4.251 | 12,937 | +0.05(+1.10%) |
Aug 15, 2003 | 4.205 | 4.205 | 4.205 | 4.205 | 7,115 | -0.04(-0.95%) |
Aug 14, 2003 | 4.248 | 4.248 | 4.208 | 4.245 | 18,758 | +0.03(+0.66%) |
Aug 13, 2003 | 4.190 | 4.220 | 4.159 | 4.217 | 40,104 | +0.01(+0.29%) |
Aug 12, 2003 | 4.267 | 4.267 | 4.174 | 4.205 | 39,458 | -0.06(-1.45%) |
Aug 11, 2003 | 4.267 | 4.295 | 4.205 | 4.267 | 26,844 | +0.02(+0.36%) |
Aug 08, 2003 | 4.236 | 4.267 | 4.236 | 4.251 | 17,788 | -0.02(-0.36%) |
Aug 07, 2003 | 4.236 | 4.298 | 4.236 | 4.267 | 23,933 | +0.09(+2.22%) |
Aug 06, 2003 | 4.446 | 4.446 | 4.174 | 4.174 | 64,361 | -0.20(-4.59%) |
Aug 05, 2003 | 4.360 | 4.468 | 4.360 | 4.375 | 41,722 | +0.03(+0.71%) |
Aug 04, 2003 | 4.313 | 4.360 | 4.251 | 4.344 | 31,372 | +0.03(+0.72%) |
Aug 01, 2003 | 4.159 | 4.360 | 4.115 | 4.313 | 64,685 | +0.17(+4.10%) |
Jul 31, 2003 | 4.091 | 4.143 | 4.066 | 4.143 | 53,365 | +0.03(+0.75%) |
Jul 30, 2003 | 4.081 | 4.115 | 4.081 | 4.112 | 42,045 | +0.03(+0.76%) |
Jul 29, 2003 | 4.143 | 4.143 | 4.078 | 4.081 | 39,134 | -0.08(-1.86%) |
Jul 28, 2003 | 4.174 | 4.174 | 4.143 | 4.159 | 19,405 | -0.03(-0.74%) |
Jul 25, 2003 | 4.174 | 4.224 | 4.134 | 4.190 | 46,573 | -0.02(-0.37%) |
Jul 24, 2003 | 4.267 | 4.270 | 4.174 | 4.205 | 50,778 | -0.04(-1.02%) |
Jul 23, 2003 | 4.335 | 4.335 | 4.220 | 4.248 | 54,335 | -0.11(-2.55%) |
Jul 22, 2003 | 4.483 | 4.499 | 4.360 | 4.360 | 53,688 | -0.12(-2.69%) |
Jul 21, 2003 | 4.329 | 4.514 | 4.322 | 4.480 | 103,173 | +0.19(+4.32%) |
Jul 18, 2003 | 4.267 | 4.329 | 4.239 | 4.295 | 58,216 | +0.03(+0.65%) |
Jul 17, 2003 | 4.329 | 4.390 | 4.242 | 4.267 | 86,355 | -0.05(-1.15%) |
Jul 16, 2003 | 4.375 | 4.406 | 4.211 | 4.316 | 126,783 | -0.09(-2.04%) |
Jul 15, 2003 | 4.196 | 4.449 | 4.143 | 4.406 | 294,318 | +0.27(+6.58%) |
Jul 14, 2003 | 4.576 | 4.576 | 4.035 | 4.134 | 853,847 | +0.62(+17.80%) |
Jul 11, 2003 | 3.494 | 3.509 | 3.401 | 3.509 | 262,622 | +0.04(+1.07%) |
Jul 10, 2003 | 3.469 | 3.472 | 3.469 | 3.472 | 4,527 | +0.00(+0.09%) |
Jul 09, 2003 | 3.491 | 3.491 | 3.447 | 3.469 | 84,091 | -0.02(-0.62%) |
Jul 08, 2003 | 3.494 | 3.525 | 3.478 | 3.491 | 67,272 | -0.00(-0.09%) |
Jul 07, 2003 | 3.494 | 3.525 | 3.494 | 3.494 | 10,026 | +0.00(+0.00%) |
Jul 03, 2003 | 3.509 | 3.540 | 3.494 | 3.494 | 12,613 | -0.01(-0.35%) |
Jul 02, 2003 | 3.534 | 3.556 | 3.478 | 3.506 | 38,487 | +0.03(+0.98%) |