Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.226 | 4.238 | 4.214 | 4.238 | 38,576 | +0.01(+0.29%) |
Sep 29, 2003 | 4.226 | 4.226 | 4.226 | 4.226 | 34,686 | +0.05(+1.11%) |
Sep 26, 2003 | 4.180 | 4.180 | 4.180 | 4.180 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 4.180 | 4.180 | 4.180 | 4.180 | 16,857 | -0.05(-1.09%) |
Sep 24, 2003 | 4.226 | 4.226 | 4.226 | 4.226 | 3,565 | +0.00(+0.00%) |
Sep 23, 2003 | 4.288 | 4.288 | 4.288 | 4.226 | 10,049 | -0.09(-2.14%) |
Sep 22, 2003 | 4.291 | 4.319 | 4.260 | 4.319 | 19,774 | +0.03(+0.65%) |
Sep 19, 2003 | 4.288 | 4.303 | 4.288 | 4.291 | 5,186 | +0.02(+0.43%) |
Sep 18, 2003 | 4.211 | 4.300 | 4.192 | 4.272 | 28,851 | +0.08(+1.84%) |
Sep 17, 2003 | 4.093 | 4.195 | 4.093 | 4.195 | 15,236 | +0.11(+2.64%) |
Sep 16, 2003 | 4.087 | 4.072 | 4.032 | 4.087 | 21,395 | +0.02(+0.38%) |
Sep 15, 2003 | 4.134 | 4.164 | 4.072 | 4.072 | 9,725 | -0.08(-1.86%) |
Sep 12, 2003 | 4.183 | 4.183 | 4.149 | 4.149 | 7,131 | -0.06(-1.32%) |
Sep 11, 2003 | 4.164 | 4.205 | 4.140 | 4.205 | 8,428 | +0.07(+1.72%) |
Sep 10, 2003 | 4.164 | 4.164 | 4.134 | 4.134 | 2,593 | -0.05(-1.11%) |
Sep 09, 2003 | 4.195 | 4.195 | 4.164 | 4.180 | 12,318 | -0.06(-1.45%) |
Sep 08, 2003 | 4.192 | 4.242 | 4.180 | 4.242 | 20,098 | +0.05(+1.10%) |
Sep 05, 2003 | 4.198 | 4.288 | 4.195 | 4.195 | 30,148 | +0.00(+0.00%) |
Sep 04, 2003 | 4.174 | 4.195 | 4.149 | 4.195 | 13,939 | +0.05(+1.12%) |
Sep 03, 2003 | 4.072 | 4.164 | 4.072 | 4.149 | 20,423 | +0.09(+2.28%) |
Sep 02, 2003 | 4.026 | 4.056 | 4.013 | 4.056 | 22,043 | +0.00(+0.00%) |
Aug 29, 2003 | 4.056 | 4.087 | 4.056 | 4.056 | 6,159 | -0.02(-0.38%) |
Aug 28, 2003 | 4.075 | 4.087 | 4.041 | 4.072 | 15,236 | -0.02(-0.38%) |
Aug 27, 2003 | 4.177 | 4.177 | 4.087 | 4.087 | 38,252 | -0.08(-1.85%) |
Aug 26, 2003 | 4.205 | 4.211 | 4.164 | 4.164 | 12,318 | -0.03(-0.74%) |
Aug 25, 2003 | 4.164 | 4.242 | 4.164 | 4.195 | 37,928 | +0.01(+0.30%) |
Aug 22, 2003 | 4.164 | 4.208 | 4.164 | 4.183 | 21,395 | +0.00(+0.07%) |
Aug 21, 2003 | 4.211 | 4.235 | 4.164 | 4.180 | 28,203 | -0.02(-0.37%) |
Aug 20, 2003 | 4.195 | 4.220 | 4.192 | 4.195 | 33,065 | -0.02(-0.37%) |
Aug 19, 2003 | 4.242 | 4.242 | 4.211 | 4.211 | 6,483 | -0.03(-0.73%) |
Aug 18, 2003 | 4.208 | 4.242 | 4.208 | 4.242 | 12,967 | +0.05(+1.10%) |
Aug 15, 2003 | 4.195 | 4.195 | 4.195 | 4.195 | 7,131 | -0.04(-0.95%) |
Aug 14, 2003 | 4.238 | 4.238 | 4.198 | 4.235 | 18,802 | +0.03(+0.66%) |
Aug 13, 2003 | 4.180 | 4.211 | 4.149 | 4.208 | 40,197 | +0.01(+0.29%) |
Aug 12, 2003 | 4.257 | 4.257 | 4.164 | 4.195 | 39,549 | -0.06(-1.45%) |
Aug 11, 2003 | 4.257 | 4.285 | 4.195 | 4.257 | 26,906 | +0.02(+0.36%) |
Aug 08, 2003 | 4.226 | 4.257 | 4.226 | 4.242 | 17,829 | -0.02(-0.36%) |
Aug 07, 2003 | 4.226 | 4.288 | 4.226 | 4.257 | 23,989 | +0.09(+2.22%) |
Aug 06, 2003 | 4.436 | 4.436 | 4.164 | 4.164 | 64,511 | -0.20(-4.59%) |
Aug 05, 2003 | 4.349 | 4.457 | 4.349 | 4.365 | 41,818 | +0.03(+0.71%) |
Aug 04, 2003 | 4.303 | 4.349 | 4.242 | 4.334 | 31,445 | +0.03(+0.72%) |
Aug 01, 2003 | 4.149 | 4.349 | 4.106 | 4.303 | 64,835 | +0.17(+4.10%) |
Jul 31, 2003 | 4.081 | 4.134 | 4.056 | 4.134 | 53,489 | +0.03(+0.75%) |
Jul 30, 2003 | 4.072 | 4.106 | 4.072 | 4.103 | 42,142 | +0.03(+0.76%) |
Jul 29, 2003 | 4.134 | 4.134 | 4.069 | 4.072 | 39,225 | -0.08(-1.86%) |
Jul 28, 2003 | 4.164 | 4.164 | 4.134 | 4.149 | 19,450 | -0.03(-0.74%) |
Jul 25, 2003 | 4.164 | 4.214 | 4.124 | 4.180 | 46,681 | -0.02(-0.37%) |
Jul 24, 2003 | 4.257 | 4.260 | 4.164 | 4.195 | 50,895 | -0.04(-1.02%) |
Jul 23, 2003 | 4.325 | 4.325 | 4.211 | 4.238 | 54,461 | -0.11(-2.55%) |
Jul 22, 2003 | 4.473 | 4.488 | 4.349 | 4.349 | 53,813 | -0.12(-2.69%) |
Jul 21, 2003 | 4.319 | 4.504 | 4.312 | 4.470 | 103,412 | +0.19(+4.32%) |
Jul 18, 2003 | 4.257 | 4.319 | 4.229 | 4.285 | 58,351 | +0.03(+0.65%) |
Jul 17, 2003 | 4.319 | 4.380 | 4.232 | 4.257 | 86,555 | -0.05(-1.15%) |
Jul 16, 2003 | 4.365 | 4.396 | 4.201 | 4.306 | 127,077 | -0.09(-2.04%) |
Jul 15, 2003 | 4.186 | 4.439 | 4.134 | 4.396 | 295,000 | +0.27(+6.58%) |
Jul 14, 2003 | 4.565 | 4.565 | 4.026 | 4.124 | 855,825 | +0.62(+17.80%) |
Jul 11, 2003 | 3.486 | 3.501 | 3.393 | 3.501 | 263,231 | +0.04(+1.07%) |
Jul 10, 2003 | 3.461 | 3.464 | 3.461 | 3.464 | 4,538 | +0.00(+0.09%) |
Jul 09, 2003 | 3.483 | 3.483 | 3.439 | 3.461 | 84,285 | -0.02(-0.62%) |
Jul 08, 2003 | 3.486 | 3.517 | 3.470 | 3.483 | 67,428 | -0.00(-0.09%) |
Jul 07, 2003 | 3.486 | 3.517 | 3.486 | 3.486 | 10,049 | +0.00(+0.00%) |
Jul 03, 2003 | 3.501 | 3.532 | 3.486 | 3.486 | 12,642 | -0.01(-0.35%) |
Jul 02, 2003 | 3.526 | 3.547 | 3.470 | 3.498 | 38,576 | +0.03(+0.98%) |