Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.987 | 4.089 | 3.903 | 4.033 | 6,903 | -0.01(-0.23%) |
Sep 29, 2003 | 4.033 | 4.172 | 3.866 | 4.042 | 11,109 | +0.01(+0.21%) |
Sep 26, 2003 | 3.959 | 4.034 | 3.959 | 4.034 | 539 | +0.06(+1.42%) |
Sep 25, 2003 | 3.755 | 4.033 | 3.662 | 3.977 | 11,541 | -0.39(-8.92%) |
Sep 24, 2003 | 4.376 | 4.367 | 4.367 | 4.367 | 1,294 | -0.01(-0.21%) |
Sep 23, 2003 | 4.376 | 4.441 | 4.228 | 4.376 | 3,020 | -0.06(-1.46%) |
Sep 22, 2003 | 4.441 | 4.441 | 4.441 | 4.441 | 107 | -0.11(-2.44%) |
Sep 19, 2003 | 4.218 | 4.552 | 4.218 | 4.552 | 10,031 | +0.39(+9.35%) |
Sep 18, 2003 | 4.163 | 4.163 | 4.163 | 4.163 | 0 | +0.00(+0.00%) |
Sep 17, 2003 | 4.163 | 4.163 | 4.163 | 4.163 | 323 | -0.06(-1.32%) |
Sep 16, 2003 | 4.181 | 4.218 | 4.089 | 4.218 | 10,462 | +0.14(+3.41%) |
Sep 15, 2003 | 4.033 | 4.116 | 4.033 | 4.079 | 7,334 | +0.05(+1.15%) |
Sep 12, 2003 | 3.894 | 4.033 | 3.885 | 4.033 | 8,413 | +0.18(+4.57%) |
Sep 11, 2003 | 3.810 | 3.885 | 3.810 | 3.857 | 7,118 | +0.06(+1.46%) |
Sep 10, 2003 | 3.736 | 3.875 | 3.727 | 3.801 | 15,424 | +0.06(+1.48%) |
Sep 09, 2003 | 3.736 | 3.755 | 3.727 | 3.746 | 62,020 | -0.01(-0.25%) |
Sep 08, 2003 | 3.755 | 3.810 | 3.736 | 3.755 | 18,875 | -0.04(-0.98%) |
Sep 05, 2003 | 3.736 | 3.792 | 3.727 | 3.792 | 15,316 | +0.06(+1.49%) |
Sep 04, 2003 | 3.746 | 3.792 | 3.736 | 3.736 | 34,839 | -0.02(-0.49%) |
Sep 03, 2003 | 3.699 | 3.940 | 3.699 | 3.755 | 139,140 | +0.01(+0.25%) |
Sep 02, 2003 | 3.755 | 3.829 | 3.727 | 3.746 | 84,455 | -0.08(-2.18%) |
Aug 29, 2003 | 3.755 | 3.829 | 3.746 | 3.829 | 14,345 | +0.06(+1.72%) |
Aug 28, 2003 | 3.755 | 3.848 | 3.699 | 3.764 | 23,405 | +0.00(+0.00%) |
Aug 27, 2003 | 3.736 | 3.810 | 3.736 | 3.764 | 23,190 | +0.01(+0.25%) |
Aug 26, 2003 | 3.746 | 3.801 | 3.718 | 3.755 | 41,418 | +0.05(+1.25%) |
Aug 25, 2003 | 3.718 | 3.718 | 3.681 | 3.708 | 7,873 | -0.02(-0.50%) |
Aug 22, 2003 | 3.746 | 3.792 | 3.708 | 3.727 | 23,190 | -0.03(-0.74%) |
Aug 21, 2003 | 3.690 | 3.755 | 3.662 | 3.755 | 4,745 | +0.02(+0.50%) |
Aug 19, 2003 | 3.708 | 3.769 | 3.708 | 3.736 | 5,500 | -0.06(-1.71%) |
Aug 18, 2003 | 3.616 | 3.801 | 3.616 | 3.801 | 9,599 | +0.19(+5.13%) |
Aug 15, 2003 | 3.699 | 3.699 | 3.616 | 3.616 | 1,725 | -0.10(-2.74%) |
Aug 14, 2003 | 3.718 | 3.718 | 3.634 | 3.718 | 3,559 | +0.00(+0.00%) |
Aug 13, 2003 | 3.569 | 3.718 | 3.569 | 3.718 | 3,990 | +0.13(+3.62%) |
Aug 12, 2003 | 3.542 | 3.588 | 3.542 | 3.588 | 7,550 | +0.06(+1.57%) |
Aug 11, 2003 | 3.652 | 3.652 | 3.523 | 3.532 | 1,402 | -0.03(-0.78%) |
Aug 08, 2003 | 3.625 | 3.625 | 3.560 | 3.560 | 3,667 | -0.06(-1.79%) |
Aug 07, 2003 | 3.625 | 3.625 | 3.625 | 3.625 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 3.625 | 3.625 | 3.625 | 3.625 | 862 | +0.00(+0.00%) |
Aug 05, 2003 | 3.634 | 3.634 | 3.625 | 3.625 | 9,815 | -0.05(-1.26%) |
Aug 04, 2003 | 3.662 | 3.708 | 3.662 | 3.671 | 5,069 | +0.01(+0.25%) |
Aug 01, 2003 | 3.671 | 3.671 | 3.662 | 3.662 | 970 | -0.07(-1.96%) |
Jul 31, 2003 | 3.671 | 3.735 | 3.671 | 3.735 | 862 | +0.03(+0.73%) |
Jul 30, 2003 | 3.708 | 3.727 | 3.671 | 3.708 | 4,638 | +0.01(+0.25%) |
Jul 29, 2003 | 3.690 | 3.810 | 3.671 | 3.699 | 6,040 | -0.01(-0.25%) |
Jul 28, 2003 | 3.708 | 3.708 | 3.708 | 3.708 | 1,078 | +0.00(+0.00%) |
Jul 25, 2003 | 3.708 | 3.848 | 3.597 | 3.708 | 9,060 | -0.05(-1.45%) |
Jul 24, 2003 | 3.755 | 3.848 | 3.634 | 3.763 | 21,895 | +0.05(+1.48%) |
Jul 23, 2003 | 3.764 | 3.829 | 3.634 | 3.708 | 1,294 | +0.08(+2.30%) |
Jul 22, 2003 | 3.588 | 3.699 | 3.579 | 3.625 | 4,853 | +0.00(+0.00%) |
Jul 21, 2003 | 3.634 | 3.644 | 3.625 | 3.625 | 11,325 | +0.00(+0.00%) |
Jul 18, 2003 | 3.615 | 3.746 | 3.615 | 3.625 | 5,500 | -0.00(-0.03%) |
Jul 17, 2003 | 3.486 | 3.764 | 3.486 | 3.626 | 8,952 | +0.14(+4.02%) |
Jul 16, 2003 | 3.579 | 3.579 | 3.486 | 3.486 | 4,961 | -0.04(-1.05%) |
Jul 15, 2003 | 3.848 | 3.848 | 3.384 | 3.523 | 6,471 | +0.08(+2.43%) |
Jul 14, 2003 | 3.797 | 3.903 | 3.384 | 3.440 | 268,897 | -0.45(-11.67%) |
Jul 11, 2003 | 4.153 | 4.153 | 3.708 | 3.894 | 20,601 | +0.03(+0.72%) |
Jul 10, 2003 | 3.977 | 4.024 | 3.848 | 3.866 | 12,727 | -0.06(-1.65%) |
Jul 09, 2003 | 4.014 | 4.024 | 3.848 | 3.931 | 33,544 | -0.06(-1.62%) |
Jul 08, 2003 | 3.746 | 3.996 | 3.746 | 3.996 | 31,819 | +0.25(+6.68%) |
Jul 07, 2003 | 3.552 | 3.746 | 3.551 | 3.746 | 1,510 | +0.02(+0.50%) |
Jul 03, 2003 | 3.551 | 3.727 | 3.551 | 3.727 | 539 | +0.02(+0.50%) |
Jul 02, 2003 | 3.783 | 3.783 | 3.708 | 3.708 | 11,217 | -0.05(-1.23%) |