Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.927 | 4.061 | 3.853 | 4.061 | 4,183 | +0.07(+1.67%) |
Sep 29, 2003 | 3.898 | 4.068 | 3.861 | 3.994 | 17,004 | -0.07(-1.82%) |
Sep 26, 2003 | 4.038 | 4.216 | 3.853 | 4.068 | 11,741 | -0.14(-3.35%) |
Sep 25, 2003 | 4.172 | 4.224 | 4.046 | 4.209 | 44,130 | +0.10(+2.53%) |
Sep 24, 2003 | 4.075 | 4.276 | 4.031 | 4.105 | 44,400 | -0.01(-0.18%) |
Sep 23, 2003 | 3.994 | 4.112 | 3.964 | 4.112 | 34,872 | +0.15(+3.74%) |
Sep 22, 2003 | 3.779 | 3.987 | 3.779 | 3.964 | 69,272 | +0.19(+5.09%) |
Sep 19, 2003 | 3.816 | 3.898 | 3.564 | 3.772 | 32,712 | -0.15(-3.76%) |
Sep 18, 2003 | 4.075 | 4.150 | 3.749 | 3.920 | 54,656 | -0.01(-0.38%) |
Sep 17, 2003 | 3.927 | 4.068 | 3.927 | 3.935 | 10,661 | +0.02(+0.57%) |
Sep 16, 2003 | 3.890 | 3.972 | 3.890 | 3.912 | 76,654 | -0.04(-0.94%) |
Sep 15, 2003 | 3.912 | 3.949 | 3.705 | 3.949 | 60,189 | -0.13(-3.09%) |
Sep 12, 2003 | 3.912 | 4.075 | 3.853 | 4.075 | 423,486 | +0.00(+0.00%) |
Sep 11, 2003 | 4.038 | 4.075 | 3.853 | 4.075 | 11,471 | +0.05(+1.31%) |
Sep 10, 2003 | 4.038 | 4.038 | 3.898 | 4.023 | 12,820 | +0.10(+2.43%) |
Sep 09, 2003 | 3.932 | 3.994 | 3.927 | 3.927 | 9,176 | -0.04(-0.93%) |
Sep 08, 2003 | 4.178 | 4.178 | 3.898 | 3.964 | 14,575 | -0.11(-2.73%) |
Sep 05, 2003 | 4.075 | 4.187 | 3.891 | 4.075 | 19,268 | -0.07(-1.61%) |
Sep 04, 2003 | 4.083 | 4.142 | 3.861 | 4.142 | 14,710 | +0.01(+0.36%) |
Sep 03, 2003 | 3.935 | 4.187 | 3.935 | 4.127 | 36,572 | +0.12(+2.96%) |
Sep 02, 2003 | 3.853 | 4.061 | 3.824 | 4.009 | 14,035 | -0.02(-0.55%) |
Aug 29, 2003 | 3.921 | 4.038 | 3.839 | 4.031 | 13,495 | +0.05(+1.13%) |
Aug 28, 2003 | 3.831 | 4.001 | 3.831 | 3.986 | 17,274 | +0.16(+4.24%) |
Aug 27, 2003 | 3.831 | 4.068 | 3.786 | 3.824 | 29,420 | -0.04(-0.96%) |
Aug 26, 2003 | 3.861 | 3.905 | 3.828 | 3.861 | 2,834 | -0.13(-3.34%) |
Aug 25, 2003 | 3.712 | 3.994 | 3.712 | 3.994 | 49,933 | +0.15(+3.85%) |
Aug 22, 2003 | 3.720 | 3.853 | 3.720 | 3.846 | 40,756 | +0.01(+0.19%) |
Aug 21, 2003 | 3.594 | 3.838 | 3.594 | 3.838 | 80,297 | +0.24(+6.78%) |
Aug 20, 2003 | 3.675 | 3.772 | 3.557 | 3.595 | 5,263 | -0.18(-4.88%) |
Aug 19, 2003 | 3.764 | 3.779 | 3.535 | 3.779 | 138,463 | +0.00(+0.00%) |
Aug 18, 2003 | 3.764 | 3.779 | 3.705 | 3.779 | 96,222 | +0.14(+3.87%) |
Aug 15, 2003 | 3.690 | 3.690 | 3.638 | 3.638 | 1,754 | -0.13(-3.35%) |
Aug 14, 2003 | 3.631 | 3.764 | 3.631 | 3.764 | 8,906 | +0.00(+0.00%) |
Aug 13, 2003 | 3.683 | 3.764 | 3.616 | 3.764 | 26,855 | +0.00(+0.00%) |
Aug 12, 2003 | 3.735 | 3.764 | 3.698 | 3.764 | 29,015 | +0.02(+0.59%) |
Aug 11, 2003 | 3.698 | 3.742 | 3.683 | 3.742 | 7,017 | +0.04(+1.00%) |
Aug 08, 2003 | 3.705 | 3.735 | 3.683 | 3.705 | 27,665 | +0.00(+0.00%) |
Aug 07, 2003 | 3.675 | 3.705 | 3.675 | 3.705 | 3,913 | -0.03(-0.79%) |
Aug 06, 2003 | 3.668 | 3.735 | 3.668 | 3.735 | 1,214 | -0.03(-0.79%) |
Aug 05, 2003 | 3.705 | 3.764 | 3.594 | 3.764 | 8,502 | +0.01(+0.20%) |
Aug 04, 2003 | 3.638 | 3.757 | 3.631 | 3.757 | 8,232 | +0.00(+0.00%) |
Aug 01, 2003 | 3.683 | 3.764 | 3.653 | 3.757 | 42,240 | +0.03(+0.80%) |
Jul 31, 2003 | 3.742 | 3.742 | 3.668 | 3.727 | 12,955 | +0.00(+0.13%) |
Jul 30, 2003 | 3.675 | 3.742 | 3.675 | 3.723 | 86,505 | -0.01(-0.32%) |
Jul 29, 2003 | 3.762 | 3.762 | 3.668 | 3.735 | 15,519 | +0.02(+0.60%) |
Jul 28, 2003 | 3.698 | 3.764 | 3.698 | 3.712 | 12,415 | +0.03(+0.80%) |
Jul 25, 2003 | 3.741 | 3.741 | 3.668 | 3.683 | 30,499 | -0.04(-1.19%) |
Jul 24, 2003 | 3.846 | 3.846 | 3.705 | 3.727 | 42,240 | -0.13(-3.25%) |
Jul 23, 2003 | 3.542 | 3.905 | 3.542 | 3.852 | 146,830 | +0.30(+8.31%) |
Jul 22, 2003 | 3.520 | 3.557 | 3.520 | 3.557 | 13,900 | -0.01(-0.41%) |
Jul 21, 2003 | 3.594 | 3.631 | 3.572 | 3.572 | 20,108 | -0.01(-0.41%) |
Jul 18, 2003 | 3.543 | 3.586 | 3.520 | 3.586 | 4,048 | +0.01(+0.41%) |
Jul 17, 2003 | 3.564 | 3.601 | 3.535 | 3.572 | 33,333 | -0.01(-0.41%) |
Jul 16, 2003 | 3.542 | 3.586 | 3.423 | 3.586 | 35,223 | +0.10(+2.98%) |
Jul 15, 2003 | 3.527 | 3.557 | 3.342 | 3.483 | 12,820 | -0.07(-2.06%) |
Jul 14, 2003 | 3.520 | 3.572 | 3.394 | 3.556 | 12,685 | +0.01(+0.40%) |
Jul 11, 2003 | 3.542 | 3.542 | 3.542 | 3.542 | 0 | +0.00(+0.00%) |
Jul 10, 2003 | 3.586 | 3.586 | 3.483 | 3.542 | 9,851 | -0.09(-2.45%) |
Jul 09, 2003 | 3.520 | 3.667 | 3.490 | 3.631 | 55,601 | +0.07(+2.08%) |
Jul 08, 2003 | 3.528 | 3.557 | 3.528 | 3.557 | 4,048 | -0.01(-0.41%) |
Jul 07, 2003 | 3.523 | 3.586 | 3.523 | 3.572 | 65,452 | +0.01(+0.42%) |
Jul 03, 2003 | 3.542 | 3.557 | 3.535 | 3.557 | 8,367 | +0.05(+1.48%) |
Jul 02, 2003 | 3.483 | 3.505 | 3.483 | 3.505 | 13,900 | -0.05(-1.46%) |