Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.041 | 4.068 | 3.957 | 3.993 | 8,896,486 | -0.05(-1.33%) |
Sep 29, 2003 | 4.064 | 4.064 | 3.985 | 4.046 | 7,790,755 | +0.04(+0.91%) |
Sep 26, 2003 | 4.065 | 4.093 | 4.005 | 4.010 | 8,105,473 | -0.08(-2.02%) |
Sep 25, 2003 | 4.128 | 4.187 | 4.034 | 4.093 | 8,665,252 | -0.05(-1.23%) |
Sep 24, 2003 | 4.317 | 4.351 | 4.147 | 4.144 | 8,469,244 | -0.17(-4.02%) |
Sep 23, 2003 | 4.277 | 4.339 | 4.269 | 4.317 | 5,866,869 | +0.05(+1.12%) |
Sep 22, 2003 | 4.326 | 4.329 | 4.226 | 4.269 | 6,897,180 | -0.05(-1.25%) |
Sep 19, 2003 | 4.386 | 4.395 | 4.262 | 4.323 | 7,676,434 | -0.05(-1.08%) |
Sep 18, 2003 | 4.404 | 4.409 | 4.302 | 4.371 | 7,789,298 | +0.03(+0.68%) |
Sep 17, 2003 | 4.348 | 4.412 | 4.321 | 4.341 | 6,396,515 | -0.03(-0.63%) |
Sep 16, 2003 | 4.305 | 4.389 | 4.299 | 4.368 | 6,057,130 | +0.06(+1.38%) |
Sep 15, 2003 | 4.322 | 4.347 | 4.277 | 4.309 | 5,467,624 | +0.00(+0.00%) |
Sep 12, 2003 | 4.262 | 4.329 | 4.227 | 4.309 | 6,178,920 | +0.03(+0.79%) |
Sep 11, 2003 | 4.271 | 4.333 | 4.254 | 4.275 | 8,531,414 | -0.01(-0.21%) |
Sep 10, 2003 | 4.400 | 4.417 | 4.280 | 4.284 | 11,069,392 | -0.12(-2.66%) |
Sep 09, 2003 | 4.482 | 4.492 | 4.398 | 4.401 | 9,709,732 | -0.13(-2.77%) |
Sep 08, 2003 | 4.497 | 4.572 | 4.485 | 4.527 | 8,727,662 | +0.02(+0.41%) |
Sep 05, 2003 | 4.626 | 4.628 | 4.509 | 4.509 | 8,976,906 | -0.14(-2.94%) |
Sep 04, 2003 | 4.593 | 4.667 | 4.585 | 4.645 | 13,411,122 | +0.04(+0.85%) |
Sep 03, 2003 | 4.625 | 4.647 | 4.562 | 4.606 | 12,769,382 | -0.01(-0.29%) |
Sep 02, 2003 | 4.595 | 4.662 | 4.568 | 4.619 | 12,359,496 | +0.04(+0.81%) |
Aug 29, 2003 | 4.521 | 4.601 | 4.494 | 4.582 | 4,533,582 | +0.06(+1.34%) |
Aug 28, 2003 | 4.501 | 4.527 | 4.425 | 4.521 | 7,040,093 | +0.00(+0.11%) |
Aug 27, 2003 | 4.527 | 4.527 | 4.477 | 4.517 | 6,693,968 | -0.02(-0.36%) |
Aug 26, 2003 | 4.525 | 4.551 | 4.460 | 4.533 | 10,700,909 | -0.02(-0.49%) |
Aug 25, 2003 | 4.583 | 4.604 | 4.527 | 4.555 | 4,991,494 | -0.04(-0.96%) |
Aug 22, 2003 | 4.683 | 4.700 | 4.585 | 4.599 | 6,699,764 | -0.07(-1.51%) |
Aug 21, 2003 | 4.590 | 4.671 | 4.569 | 4.670 | 9,482,017 | +0.09(+1.87%) |
Aug 20, 2003 | 4.562 | 4.589 | 4.524 | 4.584 | 8,950,408 | +0.00(+0.00%) |
Aug 19, 2003 | 4.520 | 4.586 | 4.498 | 4.584 | 9,988,785 | +0.07(+1.49%) |
Aug 18, 2003 | 4.401 | 4.525 | 4.380 | 4.517 | 8,867,603 | +0.13(+3.07%) |
Aug 15, 2003 | 4.327 | 4.385 | 4.252 | 4.382 | 5,040,349 | +0.04(+0.95%) |
Aug 14, 2003 | 4.294 | 4.342 | 4.236 | 4.341 | 8,456,890 | +0.06(+1.43%) |
Aug 13, 2003 | 4.277 | 4.294 | 4.219 | 4.279 | 7,268,636 | +0.02(+0.43%) |
Aug 12, 2003 | 4.210 | 4.261 | 4.192 | 4.261 | 5,598,456 | +0.05(+1.13%) |
Aug 11, 2003 | 4.171 | 4.237 | 4.163 | 4.213 | 4,138,601 | +0.05(+1.09%) |
Aug 08, 2003 | 4.188 | 4.213 | 4.157 | 4.168 | 4,611,418 | +0.00(+0.03%) |
Aug 07, 2003 | 4.130 | 4.209 | 4.118 | 4.167 | 5,660,560 | +0.05(+1.21%) |
Aug 06, 2003 | 4.131 | 4.187 | 4.094 | 4.117 | 11,871,774 | -0.03(-0.62%) |
Aug 05, 2003 | 4.229 | 4.255 | 4.123 | 4.143 | 12,366,121 | -0.06(-1.49%) |
Aug 04, 2003 | 4.132 | 4.279 | 4.062 | 4.205 | 17,417,234 | +0.08(+1.82%) |
Aug 01, 2003 | 4.146 | 4.167 | 4.067 | 4.130 | 11,928,379 | -0.02(-0.38%) |
Jul 31, 2003 | 3.993 | 4.206 | 3.985 | 4.146 | 16,252,994 | +0.16(+3.91%) |
Jul 30, 2003 | 4.001 | 4.026 | 3.961 | 3.990 | 8,804,671 | -0.01(-0.26%) |
Jul 29, 2003 | 3.920 | 4.007 | 3.850 | 4.000 | 13,429,339 | +0.07(+1.85%) |
Jul 28, 2003 | 4.026 | 4.026 | 3.911 | 3.927 | 8,610,907 | -0.05(-1.20%) |
Jul 25, 2003 | 3.838 | 3.987 | 3.834 | 3.975 | 15,285,002 | +0.15(+3.93%) |
Jul 24, 2003 | 4.040 | 4.052 | 3.790 | 3.825 | 18,473,828 | -0.13(-3.19%) |
Jul 23, 2003 | 3.949 | 3.959 | 3.839 | 3.951 | 9,563,166 | +0.01(+0.15%) |
Jul 22, 2003 | 3.912 | 3.987 | 3.842 | 3.945 | 7,884,706 | +0.06(+1.53%) |
Jul 21, 2003 | 3.953 | 3.963 | 3.828 | 3.885 | 6,080,382 | -0.06(-1.46%) |
Jul 18, 2003 | 3.875 | 3.947 | 3.828 | 3.943 | 6,611,991 | +0.07(+1.91%) |
Jul 17, 2003 | 3.891 | 3.966 | 3.849 | 3.869 | 9,366,918 | -0.04(-0.95%) |
Jul 16, 2003 | 3.897 | 3.929 | 3.820 | 3.906 | 5,979,359 | +0.00(+0.04%) |
Jul 15, 2003 | 3.915 | 3.971 | 3.873 | 3.904 | 6,664,986 | +0.01(+0.30%) |
Jul 14, 2003 | 3.913 | 4.034 | 3.892 | 3.892 | 8,263,953 | +0.00(+0.10%) |
Jul 11, 2003 | 3.840 | 3.918 | 3.821 | 3.889 | 5,210,058 | +0.06(+1.56%) |
Jul 10, 2003 | 3.893 | 3.904 | 3.801 | 3.829 | 5,828,654 | -0.04(-1.00%) |
Jul 09, 2003 | 3.911 | 3.949 | 3.816 | 3.868 | 8,071,845 | -0.08(-1.95%) |
Jul 08, 2003 | 3.884 | 3.951 | 3.874 | 3.944 | 8,981,874 | +0.05(+1.16%) |
Jul 07, 2003 | 3.770 | 3.917 | 3.766 | 3.899 | 7,012,768 | +0.11(+2.87%) |
Jul 03, 2003 | 3.776 | 3.891 | 3.776 | 3.790 | 6,588,805 | -0.01(-0.25%) |
Jul 02, 2003 | 3.625 | 3.825 | 3.623 | 3.800 | 11,543,791 | +0.17(+4.75%) |