Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.290 | 4.301 | 4.280 | 4.301 | 1,300 | +0.02(+0.47%) |
Sep 29, 2003 | 4.230 | 4.370 | 4.140 | 4.281 | 13,650 | -0.02(-0.44%) |
Sep 26, 2003 | 4.450 | 4.640 | 4.120 | 4.300 | 22,800 | -0.25(-5.49%) |
Sep 25, 2003 | 4.560 | 4.649 | 4.500 | 4.550 | 13,100 | -0.05(-1.09%) |
Sep 24, 2003 | 4.500 | 4.700 | 4.500 | 4.600 | 11,600 | +0.10(+2.22%) |
Sep 23, 2003 | 4.790 | 4.790 | 4.500 | 4.500 | 22,098 | -0.26(-5.46%) |
Sep 22, 2003 | 4.520 | 4.790 | 4.520 | 4.760 | 7,800 | +0.14(+3.03%) |
Sep 19, 2003 | 4.650 | 4.789 | 4.581 | 4.620 | 10,100 | -0.03(-0.65%) |
Sep 18, 2003 | 4.600 | 4.800 | 4.530 | 4.650 | 12,017 | +0.04(+0.87%) |
Sep 17, 2003 | 4.510 | 4.880 | 4.510 | 4.610 | 19,700 | +0.04(+0.88%) |
Sep 16, 2003 | 4.650 | 4.870 | 4.570 | 4.570 | 14,200 | -0.03(-0.65%) |
Sep 15, 2003 | 4.850 | 4.870 | 4.540 | 4.600 | 15,100 | -0.21(-4.35%) |
Sep 12, 2003 | 4.869 | 4.880 | 4.710 | 4.809 | 3,700 | -0.06(-1.25%) |
Sep 11, 2003 | 4.541 | 4.970 | 4.350 | 4.870 | 18,500 | -0.03(-0.61%) |
Sep 10, 2003 | 4.820 | 4.970 | 4.510 | 4.900 | 17,000 | -0.09(-1.80%) |
Sep 09, 2003 | 4.800 | 5.050 | 4.800 | 4.990 | 14,600 | +0.00(+0.00%) |
Sep 08, 2003 | 4.640 | 4.990 | 4.640 | 4.990 | 12,500 | +0.24(+5.03%) |
Sep 05, 2003 | 4.640 | 4.771 | 4.640 | 4.751 | 5,600 | +0.00(+0.02%) |
Sep 04, 2003 | 4.700 | 4.750 | 4.460 | 4.750 | 14,900 | +0.05(+1.06%) |
Sep 03, 2003 | 4.680 | 4.750 | 4.680 | 4.700 | 11,900 | +0.01(+0.21%) |
Sep 02, 2003 | 4.430 | 4.690 | 4.340 | 4.690 | 14,600 | +0.33(+7.57%) |
Aug 29, 2003 | 4.330 | 4.370 | 4.310 | 4.360 | 4,600 | +0.03(+0.69%) |
Aug 28, 2003 | 4.300 | 4.429 | 4.200 | 4.330 | 7,400 | +0.08(+1.88%) |
Aug 27, 2003 | 4.130 | 4.300 | 4.130 | 4.250 | 12,700 | +0.07(+1.67%) |
Aug 26, 2003 | 4.170 | 4.289 | 4.170 | 4.180 | 9,400 | -0.02(-0.48%) |
Aug 25, 2003 | 4.211 | 4.461 | 4.200 | 4.200 | 3,600 | -0.12(-2.76%) |
Aug 22, 2003 | 4.139 | 4.320 | 4.121 | 4.319 | 3,700 | +0.20(+4.83%) |
Aug 21, 2003 | 4.110 | 4.160 | 4.110 | 4.120 | 4,600 | -0.06(-1.44%) |
Aug 20, 2003 | 4.310 | 4.310 | 4.170 | 4.180 | 7,400 | -0.05(-1.18%) |
Aug 19, 2003 | 4.330 | 4.330 | 4.172 | 4.230 | 5,500 | +0.07(+1.68%) |
Aug 18, 2003 | 4.110 | 4.200 | 4.110 | 4.160 | 4,600 | +0.21(+5.32%) |
Aug 15, 2003 | 4.150 | 4.150 | 3.950 | 3.950 | 2,700 | -0.32(-7.49%) |
Aug 14, 2003 | 4.270 | 4.270 | 4.180 | 4.270 | 10,500 | -0.02(-0.47%) |
Aug 13, 2003 | 4.120 | 4.290 | 4.000 | 4.290 | 11,700 | +0.18(+4.38%) |
Aug 12, 2003 | 4.020 | 4.110 | 3.850 | 4.110 | 19,200 | +0.41(+11.08%) |
Aug 11, 2003 | 3.690 | 3.961 | 3.610 | 3.700 | 8,800 | +0.01(+0.30%) |
Aug 08, 2003 | 3.749 | 4.020 | 3.500 | 3.689 | 12,000 | -0.04(-1.13%) |
Aug 07, 2003 | 3.699 | 3.960 | 3.699 | 3.731 | 4,400 | -0.02(-0.51%) |
Aug 06, 2003 | 3.600 | 4.000 | 3.600 | 3.750 | 2,900 | +0.23(+6.53%) |
Aug 05, 2003 | 3.889 | 3.889 | 3.520 | 3.520 | 10,700 | -0.23(-6.13%) |
Aug 04, 2003 | 3.950 | 4.221 | 3.750 | 3.750 | 9,300 | -0.24(-6.04%) |
Aug 01, 2003 | 3.950 | 4.300 | 3.950 | 3.991 | 4,400 | -0.08(-1.94%) |
Jul 31, 2003 | 4.240 | 4.270 | 3.999 | 4.070 | 4,700 | +0.12(+3.04%) |
Jul 30, 2003 | 4.000 | 4.201 | 3.950 | 3.950 | 4,300 | -0.05(-1.25%) |
Jul 29, 2003 | 3.750 | 4.500 | 3.750 | 4.000 | 6,900 | +0.08(+2.04%) |
Jul 28, 2003 | 4.300 | 4.300 | 3.770 | 3.920 | 6,900 | -0.36(-8.41%) |
Jul 25, 2003 | 4.260 | 4.280 | 4.230 | 4.280 | 8,900 | +0.01(+0.23%) |
Jul 24, 2003 | 4.099 | 4.270 | 4.099 | 4.270 | 9,800 | +0.22(+5.43%) |
Jul 23, 2003 | 3.920 | 4.050 | 3.799 | 4.050 | 12,700 | +0.20(+5.19%) |
Jul 22, 2003 | 3.980 | 3.980 | 3.760 | 3.850 | 6,800 | -0.00(-0.03%) |
Jul 21, 2003 | 3.920 | 3.920 | 3.760 | 3.851 | 1,800 | -0.02(-0.49%) |
Jul 18, 2003 | 3.910 | 3.961 | 3.850 | 3.870 | 2,500 | +0.11(+2.93%) |
Jul 17, 2003 | 3.750 | 4.090 | 3.750 | 3.760 | 11,300 | +0.01(+0.27%) |
Jul 16, 2003 | 4.250 | 4.300 | 3.550 | 3.750 | 14,200 | -0.63(-14.38%) |
Jul 15, 2003 | 4.500 | 4.980 | 4.250 | 4.380 | 9,800 | -0.12(-2.67%) |
Jul 14, 2003 | 4.650 | 4.650 | 4.300 | 4.500 | 19,500 | +0.28(+6.61%) |
Jul 11, 2003 | 3.830 | 5.000 | 3.800 | 4.221 | 55,100 | +0.39(+10.24%) |
Jul 10, 2003 | 3.800 | 3.920 | 3.700 | 3.829 | 15,400 | +0.05(+1.30%) |
Jul 09, 2003 | 3.640 | 3.790 | 3.590 | 3.780 | 23,400 | +0.19(+5.29%) |
Jul 08, 2003 | 3.100 | 3.590 | 3.090 | 3.590 | 35,300 | +0.54(+17.70%) |
Jul 07, 2003 | 2.980 | 3.100 | 2.940 | 3.050 | 13,200 | +0.17(+5.90%) |
Jul 03, 2003 | 2.900 | 3.100 | 2.849 | 2.880 | 25,000 | +0.09(+3.23%) |
Jul 02, 2003 | 2.790 | 2.900 | 2.750 | 2.790 | 3,400 | +0.00(+0.00%) |