Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.233 | 4.323 | 4.212 | 4.250 | 384,501 | -0.01(-0.22%) |
Sep 29, 2003 | 4.122 | 4.262 | 4.111 | 4.260 | 237,278 | +0.16(+3.83%) |
Sep 26, 2003 | 4.237 | 4.237 | 4.103 | 4.103 | 175,152 | -0.11(-2.64%) |
Sep 25, 2003 | 4.310 | 4.337 | 4.199 | 4.214 | 189,248 | -0.11(-2.44%) |
Sep 24, 2003 | 4.402 | 4.421 | 4.348 | 4.319 | 173,325 | -0.09(-2.08%) |
Sep 23, 2003 | 4.392 | 4.417 | 4.385 | 4.411 | 191,336 | +0.05(+1.23%) |
Sep 22, 2003 | 4.423 | 4.423 | 4.283 | 4.358 | 172,020 | -0.06(-1.43%) |
Sep 19, 2003 | 4.390 | 4.446 | 4.390 | 4.421 | 286,352 | +0.01(+0.26%) |
Sep 18, 2003 | 4.381 | 4.421 | 4.379 | 4.409 | 241,194 | +0.03(+0.66%) |
Sep 17, 2003 | 4.404 | 4.406 | 4.356 | 4.381 | 117,725 | -0.04(-0.91%) |
Sep 16, 2003 | 4.396 | 4.425 | 4.367 | 4.421 | 203,605 | +0.07(+1.63%) |
Sep 15, 2003 | 4.396 | 4.406 | 4.344 | 4.350 | 94,493 | -0.03(-0.66%) |
Sep 12, 2003 | 4.388 | 4.430 | 4.342 | 4.379 | 128,950 | -0.01(-0.31%) |
Sep 11, 2003 | 4.386 | 4.409 | 4.362 | 4.392 | 157,924 | +0.02(+0.44%) |
Sep 10, 2003 | 4.406 | 4.406 | 4.340 | 4.373 | 216,657 | +0.00(+0.09%) |
Sep 09, 2003 | 4.478 | 4.478 | 4.369 | 4.369 | 99,453 | -0.08(-1.89%) |
Sep 08, 2003 | 4.448 | 4.501 | 4.425 | 4.453 | 261,554 | +0.01(+0.13%) |
Sep 05, 2003 | 4.425 | 4.482 | 4.421 | 4.448 | 300,187 | +0.03(+0.61%) |
Sep 04, 2003 | 4.440 | 4.444 | 4.369 | 4.421 | 199,167 | -0.01(-0.30%) |
Sep 03, 2003 | 4.434 | 4.469 | 4.425 | 4.434 | 381,368 | +0.01(+0.22%) |
Sep 02, 2003 | 4.419 | 4.463 | 4.385 | 4.425 | 959,034 | +0.01(+0.13%) |
Aug 29, 2003 | 4.400 | 4.453 | 4.400 | 4.419 | 212,741 | +0.01(+0.22%) |
Aug 28, 2003 | 4.398 | 4.421 | 4.310 | 4.409 | 182,200 | +0.01(+0.31%) |
Aug 27, 2003 | 4.396 | 4.409 | 4.383 | 4.396 | 153,226 | -0.01(-0.22%) |
Aug 26, 2003 | 4.339 | 4.406 | 4.268 | 4.406 | 429,920 | +0.06(+1.32%) |
Aug 25, 2003 | 4.367 | 4.367 | 4.291 | 4.348 | 119,814 | -0.03(-0.66%) |
Aug 22, 2003 | 4.396 | 4.406 | 4.348 | 4.377 | 118,769 | -0.05(-1.04%) |
Aug 21, 2003 | 4.406 | 4.434 | 4.386 | 4.423 | 731,935 | +0.02(+0.39%) |
Aug 20, 2003 | 4.521 | 4.521 | 4.388 | 4.406 | 337,515 | -0.13(-2.87%) |
Aug 19, 2003 | 4.498 | 4.559 | 4.498 | 4.536 | 313,239 | +0.04(+0.98%) |
Aug 18, 2003 | 4.434 | 4.521 | 4.427 | 4.492 | 210,914 | +0.07(+1.65%) |
Aug 15, 2003 | 4.425 | 4.425 | 4.406 | 4.419 | 74,916 | -0.01(-0.13%) |
Aug 14, 2003 | 4.406 | 4.446 | 4.396 | 4.425 | 280,610 | +0.00(+0.09%) |
Aug 13, 2003 | 4.423 | 4.511 | 4.396 | 4.421 | 482,127 | -0.04(-0.90%) |
Aug 12, 2003 | 4.229 | 4.461 | 4.229 | 4.461 | 220,833 | +0.20(+4.77%) |
Aug 11, 2003 | 4.136 | 4.266 | 4.136 | 4.258 | 195,774 | +0.13(+3.20%) |
Aug 08, 2003 | 4.118 | 4.137 | 4.090 | 4.126 | 201,517 | +0.03(+0.80%) |
Aug 07, 2003 | 4.128 | 4.132 | 4.080 | 4.093 | 251,113 | -0.03(-0.84%) |
Aug 06, 2003 | 4.172 | 4.172 | 4.120 | 4.128 | 102,585 | -0.02(-0.60%) |
Aug 05, 2003 | 4.216 | 4.227 | 4.149 | 4.153 | 161,057 | -0.06(-1.45%) |
Aug 04, 2003 | 4.296 | 4.296 | 4.214 | 4.214 | 262,337 | -0.08(-1.87%) |
Aug 01, 2003 | 4.291 | 4.335 | 4.218 | 4.294 | 251,113 | +0.00(+0.09%) |
Jul 31, 2003 | 4.310 | 4.310 | 4.224 | 4.291 | 193,686 | -0.02(-0.44%) |
Jul 30, 2003 | 4.189 | 4.310 | 4.118 | 4.310 | 318,981 | +0.10(+2.41%) |
Jul 29, 2003 | 4.118 | 4.208 | 4.068 | 4.208 | 198,123 | +0.10(+2.52%) |
Jul 28, 2003 | 4.034 | 4.147 | 4.034 | 4.105 | 156,358 | +0.07(+1.81%) |
Jul 25, 2003 | 4.003 | 4.068 | 3.980 | 4.032 | 191,598 | +0.04(+1.06%) |
Jul 24, 2003 | 3.948 | 4.084 | 3.948 | 3.990 | 240,150 | +0.04(+1.07%) |
Jul 23, 2003 | 3.999 | 4.013 | 3.908 | 3.948 | 118,508 | -0.04(-1.10%) |
Jul 22, 2003 | 3.890 | 3.994 | 3.862 | 3.992 | 232,058 | +0.10(+2.61%) |
Jul 21, 2003 | 3.959 | 3.963 | 3.862 | 3.890 | 280,349 | -0.09(-2.31%) |
Jul 18, 2003 | 3.850 | 3.999 | 3.844 | 3.982 | 355,004 | +0.16(+4.16%) |
Jul 17, 2003 | 3.831 | 3.865 | 3.781 | 3.823 | 360,747 | +0.04(+1.17%) |
Jul 16, 2003 | 4.032 | 4.118 | 3.773 | 3.779 | 365,445 | -0.25(-6.27%) |
Jul 15, 2003 | 4.118 | 4.139 | 4.032 | 4.032 | 122,163 | -0.09(-2.09%) |
Jul 14, 2003 | 4.090 | 4.195 | 4.086 | 4.118 | 89,012 | +0.05(+1.22%) |
Jul 11, 2003 | 4.009 | 4.111 | 3.984 | 4.068 | 89,534 | +0.06(+1.53%) |
Jul 10, 2003 | 4.076 | 4.099 | 3.998 | 4.007 | 146,700 | -0.09(-2.24%) |
Jul 09, 2003 | 4.042 | 4.099 | 3.982 | 4.099 | 138,347 | +0.07(+1.66%) |
Jul 08, 2003 | 3.888 | 4.040 | 3.888 | 4.032 | 301,231 | +0.14(+3.69%) |
Jul 07, 2003 | 3.908 | 4.024 | 3.873 | 3.888 | 322,636 | +0.01(+0.15%) |
Jul 03, 2003 | 3.908 | 3.909 | 3.881 | 3.883 | 90,578 | -0.03(-0.88%) |
Jul 02, 2003 | 3.888 | 3.946 | 3.879 | 3.917 | 200,734 | +0.04(+1.04%) |