Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.960 | 3.960 | 3.960 | 3.960 | 0 | -0.13(-3.18%) |
Sep 29, 2003 | 4.090 | 4.090 | 4.090 | 4.090 | 0 | +0.05(+1.24%) |
Sep 26, 2003 | 4.040 | 4.040 | 4.040 | 4.040 | 0 | -0.08(-1.94%) |
Sep 25, 2003 | 4.120 | 4.120 | 4.120 | 4.120 | 0 | -0.04(-0.96%) |
Sep 24, 2003 | 4.160 | 4.160 | 4.160 | 4.160 | 0 | -0.08(-1.89%) |
Sep 23, 2003 | 4.240 | 4.240 | 4.240 | 4.240 | 0 | -0.02(-0.47%) |
Sep 22, 2003 | 4.260 | 4.260 | 4.260 | 4.260 | 0 | +0.09(+2.16%) |
Sep 19, 2003 | 4.170 | 4.170 | 4.170 | 4.170 | 0 | -0.02(-0.48%) |
Sep 18, 2003 | 4.190 | 4.190 | 4.190 | 4.190 | 0 | -0.01(-0.24%) |
Sep 17, 2003 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | -0.09(-2.10%) |
Sep 16, 2003 | 4.290 | 4.290 | 4.290 | 4.290 | 0 | +0.01(+0.23%) |
Sep 15, 2003 | 4.280 | 4.280 | 4.280 | 4.280 | 0 | +0.01(+0.23%) |
Sep 12, 2003 | 4.270 | 4.270 | 4.270 | 4.270 | 0 | -0.08(-1.84%) |
Sep 11, 2003 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | +0.07(+1.64%) |
Sep 10, 2003 | 4.280 | 4.280 | 4.280 | 4.280 | 0 | -0.09(-2.06%) |
Sep 09, 2003 | 4.370 | 4.370 | 4.370 | 4.370 | 0 | -0.04(-0.91%) |
Sep 08, 2003 | 4.410 | 4.410 | 4.410 | 4.410 | 0 | +0.06(+1.38%) |
Sep 05, 2003 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | -0.17(-3.76%) |
Sep 04, 2003 | 4.520 | 4.520 | 4.520 | 4.520 | 0 | -0.08(-1.74%) |
Sep 03, 2003 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | -0.01(-0.22%) |
Sep 02, 2003 | 4.610 | 4.610 | 4.610 | 4.610 | 0 | +0.16(+3.60%) |
Aug 29, 2003 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.03(+0.68%) |
Aug 28, 2003 | 4.420 | 4.420 | 4.420 | 4.420 | 0 | -0.12(-2.64%) |
Aug 27, 2003 | 4.540 | 4.540 | 4.540 | 4.540 | 0 | +0.04(+0.89%) |
Aug 26, 2003 | 4.500 | 4.500 | 4.500 | 4.500 | 0 | -0.03(-0.66%) |
Aug 25, 2003 | 4.530 | 4.530 | 4.530 | 4.530 | 0 | +0.05(+1.12%) |
Aug 22, 2003 | 4.480 | 4.480 | 4.480 | 4.480 | 0 | -0.05(-1.10%) |
Aug 21, 2003 | 4.530 | 4.530 | 4.530 | 4.530 | 0 | +0.08(+1.80%) |
Aug 20, 2003 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.07(+1.60%) |
Aug 19, 2003 | 4.380 | 4.380 | 4.380 | 4.380 | 0 | -0.11(-2.45%) |
Aug 18, 2003 | 4.490 | 4.490 | 4.490 | 4.490 | 0 | -0.06(-1.32%) |
Aug 15, 2003 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | -0.03(-0.66%) |
Aug 13, 2003 | 4.580 | 4.580 | 4.580 | 4.580 | 0 | +0.21(+4.81%) |
Aug 12, 2003 | 4.370 | 4.370 | 4.370 | 4.370 | 0 | -0.01(-0.23%) |
Aug 11, 2003 | 4.380 | 4.380 | 4.380 | 4.380 | 0 | +0.11(+2.58%) |
Aug 08, 2003 | 4.270 | 4.270 | 4.270 | 4.270 | 0 | -0.03(-0.70%) |
Aug 07, 2003 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | -0.02(-0.46%) |
Aug 06, 2003 | 4.320 | 4.320 | 4.320 | 4.320 | 0 | -0.15(-3.36%) |
Aug 05, 2003 | 4.470 | 4.470 | 4.470 | 4.470 | 0 | +0.12(+2.76%) |
Aug 04, 2003 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | -0.09(-2.03%) |
Aug 01, 2003 | 4.440 | 4.440 | 4.440 | 4.440 | 0 | -0.05(-1.11%) |
Jul 31, 2003 | 4.490 | 4.490 | 4.490 | 4.490 | 0 | +0.15(+3.46%) |
Jul 30, 2003 | 4.340 | 4.340 | 4.340 | 4.340 | 0 | -0.08(-1.81%) |
Jul 29, 2003 | 4.420 | 4.420 | 4.420 | 4.420 | 0 | +0.11(+2.55%) |
Jul 28, 2003 | 4.310 | 4.310 | 4.310 | 4.310 | 0 | +0.09(+2.13%) |
Jul 25, 2003 | 4.220 | 4.220 | 4.220 | 4.220 | 0 | +0.02(+0.48%) |
Jul 24, 2003 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.08(+1.94%) |
Jul 23, 2003 | 4.120 | 4.120 | 4.120 | 4.120 | 0 | -0.05(-1.20%) |
Jul 22, 2003 | 4.170 | 4.170 | 4.170 | 4.170 | 0 | -0.02(-0.48%) |
Jul 21, 2003 | 4.190 | 4.190 | 4.190 | 4.190 | 0 | +0.19(+4.75%) |
Jul 18, 2003 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.02(+0.50%) |
Jul 17, 2003 | 3.980 | 3.980 | 3.980 | 3.980 | 0 | +0.01(+0.25%) |
Jul 16, 2003 | 3.970 | 3.970 | 3.970 | 3.970 | 0 | +0.03(+0.76%) |
Jul 15, 2003 | 3.940 | 3.940 | 3.940 | 3.940 | 0 | +0.20(+5.35%) |
Jul 14, 2003 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.08(+2.19%) |
Jul 11, 2003 | 3.660 | 3.660 | 3.660 | 3.660 | 0 | -0.04(-1.08%) |
Jul 10, 2003 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | -0.03(-0.80%) |
Jul 09, 2003 | 3.730 | 3.730 | 3.730 | 3.730 | 0 | -0.02(-0.53%) |
Jul 08, 2003 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | +0.01(+0.27%) |
Jul 07, 2003 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.07(+1.91%) |
Jul 03, 2003 | 3.670 | 3.670 | 3.670 | 3.670 | 0 | +0.11(+3.09%) |
Jul 02, 2003 | 3.560 | 3.560 | 3.560 | 3.560 | 0 | +0.00(+0.00%) |