Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.605 | 4.698 | 4.537 | 4.568 | 978,145 | -0.13(-2.77%) |
Sep 29, 2003 | 4.661 | 4.692 | 4.587 | 4.698 | 1,454,230 | +0.15(+3.27%) |
Sep 26, 2003 | 4.624 | 4.655 | 4.444 | 4.550 | 1,589,748 | -0.07(-1.61%) |
Sep 25, 2003 | 4.785 | 4.785 | 4.587 | 4.624 | 1,433,903 | -0.14(-2.99%) |
Sep 24, 2003 | 4.835 | 4.835 | 4.711 | 4.767 | 1,038,644 | -0.06(-1.28%) |
Sep 23, 2003 | 4.748 | 4.829 | 4.723 | 4.829 | 1,045,742 | +0.07(+1.56%) |
Sep 22, 2003 | 4.742 | 4.798 | 4.655 | 4.754 | 944,104 | -0.05(-1.03%) |
Sep 19, 2003 | 4.773 | 4.804 | 4.705 | 4.804 | 1,919,991 | +0.07(+1.57%) |
Sep 18, 2003 | 4.692 | 4.785 | 4.692 | 4.729 | 1,260,634 | +0.04(+0.93%) |
Sep 17, 2003 | 4.661 | 4.736 | 4.612 | 4.686 | 1,130,763 | +0.01(+0.27%) |
Sep 16, 2003 | 4.692 | 4.717 | 4.674 | 4.674 | 1,238,048 | -0.02(-0.40%) |
Sep 15, 2003 | 4.686 | 4.804 | 4.655 | 4.692 | 1,791,088 | +0.01(+0.13%) |
Sep 12, 2003 | 4.574 | 4.692 | 4.574 | 4.686 | 2,233,294 | +0.11(+2.30%) |
Sep 11, 2003 | 4.525 | 4.686 | 4.463 | 4.581 | 3,543,296 | +0.06(+1.23%) |
Sep 10, 2003 | 4.370 | 4.525 | 4.351 | 4.525 | 2,320,090 | +0.14(+3.11%) |
Sep 09, 2003 | 4.463 | 4.469 | 4.345 | 4.389 | 1,807,705 | -0.07(-1.67%) |
Sep 08, 2003 | 4.444 | 4.525 | 4.432 | 4.463 | 2,995,257 | +0.06(+1.27%) |
Sep 05, 2003 | 4.029 | 4.165 | 4.017 | 4.407 | 2,789,400 | +0.04(+0.99%) |
Sep 04, 2003 | 4.246 | 4.370 | 4.246 | 4.364 | 3,399,067 | +0.14(+3.23%) |
Sep 03, 2003 | 4.184 | 4.302 | 4.184 | 4.227 | 2,069,705 | +0.07(+1.64%) |
Sep 02, 2003 | 4.153 | 4.178 | 4.029 | 4.159 | 2,315,895 | +0.02(+0.60%) |
Aug 29, 2003 | 4.029 | 4.165 | 4.017 | 4.134 | 871,022 | +0.04(+0.91%) |
Aug 28, 2003 | 4.215 | 4.215 | 4.029 | 4.097 | 1,137,378 | -0.06(-1.34%) |
Aug 27, 2003 | 4.072 | 4.184 | 4.060 | 4.153 | 1,980,006 | +0.07(+1.67%) |
Aug 26, 2003 | 3.948 | 4.116 | 3.880 | 4.085 | 1,355,980 | +0.13(+3.29%) |
Aug 25, 2003 | 3.917 | 3.955 | 3.868 | 3.955 | 1,003,312 | +0.02(+0.47%) |
Aug 22, 2003 | 4.091 | 4.091 | 3.917 | 3.936 | 1,441,808 | -0.07(-1.70%) |
Aug 21, 2003 | 3.998 | 4.091 | 3.942 | 4.004 | 1,170,450 | +0.01(+0.16%) |
Aug 20, 2003 | 3.936 | 4.060 | 3.874 | 3.998 | 1,613,947 | +0.06(+1.57%) |
Aug 19, 2003 | 3.886 | 3.936 | 3.837 | 3.936 | 2,171,505 | +0.05(+1.28%) |
Aug 18, 2003 | 3.843 | 3.893 | 3.812 | 3.886 | 918,937 | +0.02(+0.48%) |
Aug 15, 2003 | 3.893 | 3.961 | 3.812 | 3.868 | 608,215 | -0.06(-1.42%) |
Aug 14, 2003 | 3.874 | 3.924 | 3.781 | 3.924 | 1,163,029 | +0.04(+1.12%) |
Aug 13, 2003 | 3.917 | 3.986 | 3.831 | 3.880 | 1,841,423 | -0.08(-2.03%) |
Aug 12, 2003 | 4.023 | 4.023 | 3.738 | 3.961 | 3,828,205 | -0.04(-1.08%) |
Aug 11, 2003 | 4.023 | 4.066 | 3.942 | 4.004 | 1,464,717 | -0.02(-0.46%) |
Aug 08, 2003 | 3.955 | 4.029 | 3.886 | 4.023 | 2,294,761 | +0.15(+3.84%) |
Aug 07, 2003 | 3.831 | 3.880 | 3.762 | 3.874 | 1,682,190 | +0.09(+2.29%) |
Aug 06, 2003 | 3.793 | 3.924 | 3.781 | 3.787 | 1,277,412 | -0.05(-1.29%) |
Aug 05, 2003 | 3.905 | 4.029 | 3.831 | 3.837 | 1,381,309 | -0.11(-2.67%) |
Aug 04, 2003 | 3.936 | 3.992 | 3.880 | 3.942 | 1,784,473 | -0.03(-0.78%) |
Aug 01, 2003 | 4.060 | 4.060 | 3.893 | 3.973 | 1,451,810 | -0.06(-1.38%) |
Jul 31, 2003 | 4.029 | 4.091 | 3.979 | 4.029 | 1,280,639 | +0.07(+1.88%) |
Jul 30, 2003 | 4.116 | 4.122 | 3.948 | 3.955 | 1,824,806 | -0.11(-2.74%) |
Jul 29, 2003 | 4.097 | 4.134 | 3.998 | 4.066 | 1,821,418 | -0.07(-1.65%) |
Jul 28, 2003 | 4.097 | 4.172 | 4.041 | 4.134 | 1,733,332 | +0.06(+1.52%) |
Jul 25, 2003 | 4.048 | 4.116 | 4.029 | 4.072 | 1,828,839 | +0.03(+0.77%) |
Jul 24, 2003 | 4.147 | 4.209 | 4.035 | 4.041 | 2,361,552 | -0.04(-1.06%) |
Jul 23, 2003 | 4.153 | 4.184 | 4.029 | 4.085 | 1,123,503 | -0.06(-1.49%) |
Jul 22, 2003 | 3.967 | 4.184 | 3.936 | 4.147 | 2,710,670 | +0.18(+4.53%) |
Jul 21, 2003 | 4.283 | 4.283 | 3.961 | 3.967 | 2,004,044 | -0.33(-7.78%) |
Jul 18, 2003 | 4.103 | 4.308 | 4.091 | 4.302 | 2,246,201 | +0.20(+4.99%) |
Jul 17, 2003 | 4.153 | 4.209 | 4.072 | 4.097 | 3,210,471 | -0.12(-2.79%) |
Jul 16, 2003 | 4.370 | 4.401 | 4.141 | 4.215 | 2,834,572 | -0.19(-4.23%) |
Jul 15, 2003 | 4.438 | 4.481 | 4.314 | 4.401 | 2,694,376 | -0.08(-1.80%) |
Jul 14, 2003 | 4.556 | 4.599 | 4.432 | 4.481 | 2,310,571 | -0.02(-0.55%) |
Jul 11, 2003 | 4.525 | 4.587 | 4.475 | 4.506 | 2,379,621 | -0.01(-0.14%) |
Jul 10, 2003 | 4.463 | 4.649 | 4.333 | 4.512 | 11,071,288 | +0.04(+0.97%) |
Jul 09, 2003 | 4.711 | 4.773 | 4.432 | 4.469 | 15,085,023 | -0.32(-6.61%) |
Jul 08, 2003 | 4.779 | 4.810 | 4.717 | 4.785 | 1,273,218 | -0.03(-0.64%) |
Jul 07, 2003 | 4.822 | 4.884 | 4.798 | 4.816 | 1,285,479 | +0.00(+0.00%) |
Jul 03, 2003 | 4.891 | 4.940 | 4.773 | 4.816 | 824,074 | -0.14(-2.75%) |
Jul 02, 2003 | 4.835 | 4.959 | 4.816 | 4.953 | 1,262,570 | +0.07(+1.52%) |