Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.081 | 4.124 | 4.061 | 4.080 | 3,776,912 | +0.00(+0.03%) |
Sep 29, 2003 | 4.070 | 4.088 | 4.024 | 4.079 | 2,947,842 | +0.03(+0.71%) |
Sep 26, 2003 | 4.102 | 4.084 | 4.028 | 4.050 | 2,601,913 | -0.05(-1.28%) |
Sep 25, 2003 | 4.174 | 4.174 | 4.097 | 4.102 | 3,417,915 | -0.08(-1.94%) |
Sep 24, 2003 | 4.255 | 4.263 | 4.176 | 4.183 | 5,249,200 | -0.07(-1.59%) |
Sep 23, 2003 | 4.160 | 4.251 | 4.160 | 4.251 | 2,203,350 | +0.08(+1.85%) |
Sep 22, 2003 | 4.174 | 4.187 | 4.146 | 4.174 | 2,277,400 | -0.03(-0.66%) |
Sep 19, 2003 | 4.208 | 4.225 | 4.189 | 4.201 | 2,275,585 | -0.01(-0.16%) |
Sep 18, 2003 | 4.165 | 4.200 | 4.153 | 4.208 | 1,944,901 | +0.06(+1.36%) |
Sep 17, 2003 | 4.167 | 4.176 | 4.145 | 4.152 | 2,681,408 | -0.02(-0.36%) |
Sep 16, 2003 | 4.132 | 4.174 | 4.102 | 4.167 | 4,367,134 | +0.03(+0.83%) |
Sep 15, 2003 | 4.090 | 4.136 | 4.083 | 4.132 | 2,268,325 | +0.05(+1.18%) |
Sep 12, 2003 | 4.073 | 4.092 | 4.046 | 4.084 | 4,321,397 | +0.00(+0.10%) |
Sep 11, 2003 | 4.077 | 4.120 | 4.024 | 4.080 | 4,468,771 | -0.01(-0.13%) |
Sep 10, 2003 | 4.102 | 4.127 | 4.074 | 4.086 | 3,313,373 | -0.02(-0.40%) |
Sep 09, 2003 | 4.127 | 4.131 | 4.081 | 4.102 | 2,898,113 | -0.01(-0.17%) |
Sep 08, 2003 | 4.119 | 4.132 | 4.076 | 4.109 | 4,020,841 | -0.02(-0.40%) |
Sep 05, 2003 | 4.154 | 4.172 | 4.103 | 4.125 | 2,730,411 | -0.06(-1.45%) |
Sep 04, 2003 | 4.203 | 4.219 | 4.163 | 4.186 | 2,430,218 | -0.03(-0.69%) |
Sep 03, 2003 | 4.176 | 4.227 | 4.147 | 4.215 | 4,341,361 | +0.02(+0.59%) |
Sep 02, 2003 | 4.101 | 4.208 | 4.092 | 4.190 | 4,956,993 | +0.11(+2.60%) |
Aug 29, 2003 | 4.066 | 4.094 | 4.063 | 4.084 | 1,643,982 | +0.01(+0.17%) |
Aug 28, 2003 | 4.022 | 4.084 | 3.990 | 4.077 | 3,710,485 | +0.03(+0.75%) |
Aug 27, 2003 | 3.993 | 4.069 | 3.993 | 4.047 | 4,184,550 | +0.06(+1.49%) |
Aug 26, 2003 | 3.949 | 4.000 | 3.919 | 3.988 | 4,146,436 | +0.02(+0.52%) |
Aug 25, 2003 | 3.939 | 3.975 | 3.927 | 3.967 | 2,424,048 | +0.01(+0.35%) |
Aug 22, 2003 | 4.001 | 4.017 | 3.942 | 3.953 | 2,716,618 | -0.05(-1.27%) |
Aug 21, 2003 | 4.014 | 4.022 | 3.982 | 4.004 | 2,699,920 | -0.01(-0.27%) |
Aug 20, 2003 | 3.981 | 4.029 | 3.970 | 4.015 | 3,654,584 | +0.00(+0.03%) |
Aug 19, 2003 | 4.028 | 4.030 | 3.995 | 4.014 | 3,825,915 | -0.02(-0.41%) |
Aug 18, 2003 | 4.008 | 4.065 | 4.008 | 4.030 | 3,087,231 | -0.01(-0.24%) |
Aug 15, 2003 | 4.022 | 4.044 | 3.993 | 4.040 | 1,470,835 | -0.02(-0.41%) |
Aug 14, 2003 | 4.022 | 4.091 | 3.945 | 4.057 | 7,057,253 | +0.00(+0.10%) |
Aug 13, 2003 | 4.073 | 4.097 | 4.043 | 4.052 | 2,707,180 | -0.02(-0.51%) |
Aug 12, 2003 | 4.018 | 4.074 | 4.013 | 4.073 | 3,296,676 | +0.08(+2.07%) |
Aug 11, 2003 | 3.990 | 4.008 | 3.956 | 3.990 | 1,818,943 | -0.02(-0.41%) |
Aug 08, 2003 | 3.981 | 4.015 | 3.937 | 4.007 | 4,727,583 | +0.04(+1.01%) |
Aug 07, 2003 | 4.025 | 4.028 | 3.960 | 3.967 | 4,539,554 | -0.04(-0.93%) |
Aug 06, 2003 | 4.069 | 4.069 | 4.004 | 4.004 | 6,245,608 | -0.06(-1.59%) |
Aug 05, 2003 | 4.095 | 4.099 | 4.043 | 4.069 | 4,317,404 | -0.04(-0.87%) |
Aug 04, 2003 | 4.105 | 4.132 | 4.001 | 4.105 | 4,229,561 | -0.02(-0.40%) |
Aug 01, 2003 | 4.123 | 4.132 | 4.063 | 4.121 | 3,492,327 | -0.00(-0.03%) |
Jul 31, 2003 | 4.112 | 4.136 | 4.084 | 4.123 | 3,940,257 | +0.04(+0.94%) |
Jul 30, 2003 | 4.054 | 4.102 | 4.047 | 4.084 | 2,812,810 | +0.04(+1.09%) |
Jul 29, 2003 | 4.050 | 4.091 | 3.999 | 4.040 | 4,509,063 | +0.02(+0.38%) |
Jul 28, 2003 | 4.008 | 4.065 | 3.988 | 4.025 | 4,752,992 | +0.02(+0.59%) |
Jul 25, 2003 | 3.933 | 4.091 | 3.933 | 4.001 | 4,625,946 | +0.07(+1.72%) |
Jul 24, 2003 | 3.981 | 4.010 | 3.911 | 3.934 | 2,858,184 | -0.04(-0.94%) |
Jul 23, 2003 | 3.985 | 4.006 | 3.933 | 3.971 | 2,607,358 | +0.00(+0.00%) |
Jul 22, 2003 | 3.988 | 3.995 | 3.909 | 3.971 | 6,058,668 | -0.01(-0.31%) |
Jul 21, 2003 | 4.057 | 4.057 | 3.953 | 3.984 | 2,895,572 | -0.05(-1.13%) |
Jul 18, 2003 | 4.022 | 4.047 | 3.982 | 4.029 | 3,804,862 | +0.05(+1.14%) |
Jul 17, 2003 | 4.043 | 4.043 | 3.960 | 3.984 | 5,776,987 | -0.10(-2.36%) |
Jul 16, 2003 | 4.086 | 4.127 | 3.995 | 4.080 | 7,643,483 | -0.00(-0.10%) |
Jul 15, 2003 | 4.174 | 4.183 | 4.022 | 4.084 | 5,365,357 | -0.10(-2.31%) |
Jul 14, 2003 | 4.153 | 4.223 | 4.121 | 4.181 | 5,485,143 | +0.04(+0.90%) |
Jul 11, 2003 | 4.135 | 4.160 | 4.109 | 4.143 | 5,820,546 | +0.01(+0.20%) |
Jul 10, 2003 | 4.159 | 4.159 | 4.063 | 4.135 | 4,888,751 | -0.02(-0.53%) |
Jul 09, 2003 | 4.249 | 4.263 | 4.127 | 4.157 | 6,506,960 | -0.09(-2.08%) |
Jul 08, 2003 | 4.171 | 4.255 | 4.164 | 4.245 | 3,316,277 | +0.05(+1.21%) |
Jul 07, 2003 | 4.139 | 4.196 | 4.125 | 4.194 | 3,518,463 | +0.06(+1.50%) |
Jul 03, 2003 | 4.125 | 4.159 | 4.105 | 4.132 | 2,378,311 | -0.02(-0.53%) |
Jul 02, 2003 | 4.112 | 4.154 | 4.091 | 4.154 | 4,530,842 | +0.04(+0.94%) |