Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.094 | 4.078 | 4.006 | 4.040 | 1,991,163 | -0.05(-1.31%) |
Sep 29, 2003 | 4.052 | 4.109 | 3.999 | 4.094 | 2,045,816 | +0.04(+1.05%) |
Sep 26, 2003 | 4.153 | 4.153 | 4.052 | 4.052 | 1,676,752 | -0.10(-2.47%) |
Sep 25, 2003 | 4.169 | 4.193 | 4.151 | 4.154 | 1,797,420 | -0.02(-0.39%) |
Sep 24, 2003 | 4.213 | 4.213 | 4.159 | 4.170 | 2,426,240 | -0.03(-0.81%) |
Sep 23, 2003 | 4.144 | 4.211 | 4.144 | 4.205 | 1,581,877 | +0.07(+1.77%) |
Sep 22, 2003 | 4.188 | 4.197 | 4.115 | 4.131 | 2,356,235 | -0.07(-1.74%) |
Sep 19, 2003 | 4.218 | 4.219 | 4.167 | 4.205 | 2,012,656 | -0.02(-0.46%) |
Sep 18, 2003 | 4.226 | 4.244 | 4.179 | 4.224 | 1,543,496 | -0.03(-0.65%) |
Sep 17, 2003 | 4.185 | 4.240 | 4.185 | 4.252 | 3,483,998 | +0.06(+1.36%) |
Sep 16, 2003 | 4.084 | 4.195 | 4.065 | 4.195 | 2,274,869 | +0.11(+2.71%) |
Sep 15, 2003 | 4.071 | 4.105 | 4.063 | 4.084 | 2,310,793 | +0.03(+0.76%) |
Sep 12, 2003 | 4.117 | 4.117 | 4.016 | 4.053 | 2,996,109 | -0.07(-1.81%) |
Sep 11, 2003 | 4.087 | 4.138 | 4.066 | 4.128 | 3,522,992 | +0.04(+1.00%) |
Sep 10, 2003 | 4.087 | 4.128 | 4.074 | 4.087 | 5,377,522 | +0.00(+0.00%) |
Sep 09, 2003 | 4.193 | 4.193 | 4.076 | 4.087 | 4,831,295 | -0.02(-0.52%) |
Sep 08, 2003 | 4.153 | 4.153 | 4.096 | 4.109 | 2,635,642 | -0.04(-1.02%) |
Sep 05, 2003 | 4.177 | 4.185 | 4.120 | 4.151 | 2,709,639 | -0.03(-0.62%) |
Sep 04, 2003 | 4.267 | 4.267 | 4.128 | 4.177 | 4,081,807 | -0.09(-2.10%) |
Sep 03, 2003 | 4.276 | 4.314 | 4.265 | 4.267 | 4,597,023 | -0.01(-0.19%) |
Sep 02, 2003 | 4.245 | 4.302 | 4.240 | 4.275 | 4,648,606 | +0.03(+0.69%) |
Aug 29, 2003 | 4.167 | 4.263 | 4.100 | 4.245 | 5,235,976 | +0.06(+1.48%) |
Aug 28, 2003 | 4.071 | 4.192 | 4.056 | 4.183 | 5,800,011 | +0.12(+3.01%) |
Aug 27, 2003 | 4.021 | 4.066 | 3.999 | 4.061 | 4,222,432 | +0.03(+0.73%) |
Aug 26, 2003 | 4.024 | 4.052 | 3.999 | 4.032 | 6,261,494 | +0.00(+0.08%) |
Aug 25, 2003 | 4.083 | 4.084 | 3.978 | 4.029 | 4,709,093 | -0.05(-1.32%) |
Aug 22, 2003 | 4.071 | 4.201 | 4.039 | 4.083 | 13,232,867 | +0.17(+4.46%) |
Aug 21, 2003 | 3.859 | 3.941 | 3.853 | 3.908 | 4,997,097 | +0.05(+1.35%) |
Aug 20, 2003 | 3.835 | 3.877 | 3.814 | 3.856 | 3,012,382 | -0.01(-0.17%) |
Aug 19, 2003 | 3.843 | 3.868 | 3.817 | 3.863 | 2,930,709 | -0.00(-0.13%) |
Aug 18, 2003 | 3.819 | 3.874 | 3.811 | 3.868 | 1,655,566 | +0.05(+1.41%) |
Aug 15, 2003 | 3.786 | 3.814 | 3.771 | 3.814 | 699,133 | +0.02(+0.51%) |
Aug 14, 2003 | 3.742 | 3.794 | 3.714 | 3.794 | 1,690,876 | +0.05(+1.44%) |
Aug 13, 2003 | 3.745 | 3.778 | 3.718 | 3.741 | 1,911,639 | -0.00(-0.04%) |
Aug 12, 2003 | 3.688 | 3.745 | 3.666 | 3.742 | 2,855,791 | +0.09(+2.36%) |
Aug 11, 2003 | 3.623 | 3.667 | 3.607 | 3.656 | 3,577,952 | +0.07(+1.95%) |
Aug 08, 2003 | 3.542 | 3.591 | 3.542 | 3.586 | 1,936,202 | +0.02(+0.69%) |
Aug 07, 2003 | 3.574 | 3.605 | 3.560 | 3.561 | 4,618,516 | +0.02(+0.46%) |
Aug 06, 2003 | 3.470 | 3.566 | 3.460 | 3.545 | 2,892,636 | +0.08(+2.21%) |
Aug 05, 2003 | 3.516 | 3.516 | 3.456 | 3.469 | 2,821,709 | -0.04(-1.11%) |
Aug 04, 2003 | 3.420 | 3.534 | 3.389 | 3.508 | 3,088,221 | +0.08(+2.43%) |
Aug 01, 2003 | 3.444 | 3.446 | 3.420 | 3.425 | 1,159,081 | -0.01(-0.38%) |
Jul 31, 2003 | 3.443 | 3.475 | 3.428 | 3.438 | 2,074,064 | -0.00(-0.09%) |
Jul 30, 2003 | 3.443 | 3.454 | 3.410 | 3.441 | 1,731,713 | -0.00(-0.05%) |
Jul 29, 2003 | 3.483 | 3.485 | 3.408 | 3.443 | 1,544,417 | -0.04(-1.17%) |
Jul 28, 2003 | 3.449 | 3.526 | 3.436 | 3.483 | 2,337,198 | +0.02(+0.52%) |
Jul 25, 2003 | 3.420 | 3.482 | 3.420 | 3.465 | 1,893,216 | +0.05(+1.43%) |
Jul 24, 2003 | 3.482 | 3.493 | 3.410 | 3.416 | 2,398,914 | -0.07(-1.92%) |
Jul 23, 2003 | 3.467 | 3.485 | 3.408 | 3.483 | 1,368,790 | +0.02(+0.47%) |
Jul 22, 2003 | 3.425 | 3.482 | 3.392 | 3.467 | 2,509,141 | +0.04(+1.19%) |
Jul 21, 2003 | 3.452 | 3.452 | 3.364 | 3.426 | 2,744,949 | -0.03(-0.75%) |
Jul 18, 2003 | 3.452 | 3.459 | 3.418 | 3.452 | 1,920,850 | +0.03(+0.90%) |
Jul 17, 2003 | 3.464 | 3.469 | 3.400 | 3.421 | 2,045,816 | -0.06(-1.68%) |
Jul 16, 2003 | 3.501 | 3.529 | 3.457 | 3.480 | 3,125,373 | -0.04(-1.11%) |
Jul 15, 2003 | 3.513 | 3.542 | 3.501 | 3.519 | 3,582,558 | +0.07(+1.93%) |
Jul 14, 2003 | 3.477 | 3.480 | 3.446 | 3.452 | 4,185,587 | +0.04(+1.05%) |
Jul 11, 2003 | 3.413 | 3.444 | 3.399 | 3.416 | 2,982,906 | +0.03(+0.82%) |
Jul 10, 2003 | 3.346 | 3.438 | 3.337 | 3.389 | 5,300,147 | +0.07(+2.01%) |
Jul 09, 2003 | 3.348 | 3.353 | 3.306 | 3.322 | 2,298,511 | -0.01(-0.29%) |
Jul 08, 2003 | 3.244 | 3.340 | 3.241 | 3.332 | 2,903,382 | +0.09(+2.71%) |
Jul 07, 2003 | 3.184 | 3.244 | 3.184 | 3.244 | 2,931,016 | +0.07(+2.15%) |
Jul 03, 2003 | 3.167 | 3.200 | 3.159 | 3.175 | 1,955,239 | -0.03(-1.02%) |
Jul 02, 2003 | 3.216 | 3.267 | 3.206 | 3.208 | 2,834,912 | -0.01(-0.45%) |