Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.340 | 4.427 | 4.276 | 4.305 | 1,037,989 | -0.12(-2.77%) |
Sep 29, 2003 | 4.393 | 4.422 | 4.322 | 4.428 | 1,543,202 | +0.14(+3.27%) |
Sep 26, 2003 | 4.357 | 4.387 | 4.188 | 4.287 | 1,687,011 | -0.07(-1.61%) |
Sep 25, 2003 | 4.509 | 4.509 | 4.322 | 4.357 | 1,521,631 | -0.13(-2.99%) |
Sep 24, 2003 | 4.556 | 4.556 | 4.439 | 4.492 | 1,102,189 | -0.06(-1.28%) |
Sep 23, 2003 | 4.474 | 4.550 | 4.451 | 4.550 | 1,109,722 | +0.07(+1.56%) |
Sep 22, 2003 | 4.468 | 4.521 | 4.387 | 4.480 | 1,001,866 | -0.05(-1.03%) |
Sep 19, 2003 | 4.498 | 4.527 | 4.433 | 4.527 | 2,037,458 | +0.07(+1.57%) |
Sep 18, 2003 | 4.422 | 4.509 | 4.422 | 4.457 | 1,337,761 | +0.04(+0.93%) |
Sep 17, 2003 | 4.393 | 4.463 | 4.346 | 4.416 | 1,199,945 | +0.01(+0.27%) |
Sep 16, 2003 | 4.422 | 4.445 | 4.404 | 4.404 | 1,313,793 | -0.02(-0.40%) |
Sep 15, 2003 | 4.416 | 4.527 | 4.387 | 4.422 | 1,900,669 | +0.01(+0.13%) |
Sep 12, 2003 | 4.311 | 4.422 | 4.311 | 4.416 | 2,369,930 | +0.10(+2.30%) |
Sep 11, 2003 | 4.264 | 4.416 | 4.206 | 4.317 | 3,760,079 | +0.05(+1.23%) |
Sep 10, 2003 | 4.118 | 4.264 | 4.100 | 4.264 | 2,462,036 | +0.13(+3.11%) |
Sep 09, 2003 | 4.206 | 4.211 | 4.095 | 4.136 | 1,918,303 | -0.07(-1.67%) |
Sep 08, 2003 | 4.188 | 4.264 | 4.176 | 4.206 | 3,178,511 | +0.05(+1.27%) |
Sep 05, 2003 | 3.797 | 3.925 | 3.785 | 4.153 | 2,960,059 | +0.04(+0.99%) |
Sep 04, 2003 | 4.001 | 4.118 | 4.001 | 4.112 | 3,607,026 | +0.13(+3.23%) |
Sep 03, 2003 | 3.943 | 4.054 | 3.943 | 3.984 | 2,196,333 | +0.06(+1.64%) |
Sep 02, 2003 | 3.914 | 3.937 | 3.797 | 3.919 | 2,457,585 | +0.02(+0.60%) |
Aug 29, 2003 | 3.797 | 3.925 | 3.785 | 3.896 | 924,312 | +0.04(+0.91%) |
Aug 28, 2003 | 3.972 | 3.972 | 3.797 | 3.861 | 1,206,964 | -0.05(-1.34%) |
Aug 27, 2003 | 3.838 | 3.943 | 3.826 | 3.914 | 2,101,145 | +0.06(+1.67%) |
Aug 26, 2003 | 3.721 | 3.878 | 3.657 | 3.849 | 1,438,941 | +0.12(+3.29%) |
Aug 25, 2003 | 3.692 | 3.727 | 3.645 | 3.727 | 1,064,696 | +0.02(+0.47%) |
Aug 22, 2003 | 3.855 | 3.855 | 3.692 | 3.709 | 1,530,020 | -0.06(-1.70%) |
Aug 21, 2003 | 3.768 | 3.855 | 3.715 | 3.773 | 1,242,060 | +0.01(+0.16%) |
Aug 20, 2003 | 3.709 | 3.826 | 3.651 | 3.768 | 1,712,691 | +0.06(+1.57%) |
Aug 19, 2003 | 3.662 | 3.709 | 3.616 | 3.709 | 2,304,360 | +0.05(+1.28%) |
Aug 18, 2003 | 3.621 | 3.668 | 3.592 | 3.662 | 975,158 | +0.02(+0.48%) |
Aug 15, 2003 | 3.668 | 3.732 | 3.592 | 3.645 | 645,426 | -0.05(-1.42%) |
Aug 14, 2003 | 3.651 | 3.697 | 3.563 | 3.697 | 1,234,185 | +0.04(+1.12%) |
Aug 13, 2003 | 3.692 | 3.756 | 3.610 | 3.657 | 1,954,084 | -0.08(-2.03%) |
Aug 12, 2003 | 3.791 | 3.791 | 3.522 | 3.732 | 4,062,420 | -0.04(-1.08%) |
Aug 11, 2003 | 3.791 | 3.832 | 3.715 | 3.773 | 1,554,330 | -0.02(-0.46%) |
Aug 08, 2003 | 3.727 | 3.797 | 3.662 | 3.791 | 2,435,158 | +0.14(+3.84%) |
Aug 07, 2003 | 3.610 | 3.657 | 3.546 | 3.651 | 1,785,109 | +0.08(+2.29%) |
Aug 06, 2003 | 3.575 | 3.697 | 3.563 | 3.569 | 1,355,566 | -0.05(-1.29%) |
Aug 05, 2003 | 3.680 | 3.797 | 3.610 | 3.616 | 1,465,819 | -0.10(-2.67%) |
Aug 04, 2003 | 3.709 | 3.762 | 3.657 | 3.715 | 1,893,650 | -0.03(-0.78%) |
Aug 01, 2003 | 3.826 | 3.826 | 3.668 | 3.744 | 1,540,634 | -0.05(-1.38%) |
Jul 31, 2003 | 3.797 | 3.855 | 3.750 | 3.797 | 1,358,990 | +0.07(+1.88%) |
Jul 30, 2003 | 3.878 | 3.884 | 3.721 | 3.727 | 1,936,450 | -0.11(-2.74%) |
Jul 29, 2003 | 3.861 | 3.896 | 3.768 | 3.832 | 1,932,855 | -0.06(-1.65%) |
Jul 28, 2003 | 3.861 | 3.931 | 3.808 | 3.896 | 1,839,379 | +0.06(+1.52%) |
Jul 25, 2003 | 3.814 | 3.878 | 3.797 | 3.838 | 1,940,730 | +0.03(+0.77%) |
Jul 24, 2003 | 3.908 | 3.966 | 3.803 | 3.808 | 2,506,035 | -0.04(-1.06%) |
Jul 23, 2003 | 3.914 | 3.943 | 3.797 | 3.849 | 1,192,241 | -0.06(-1.49%) |
Jul 22, 2003 | 3.738 | 3.943 | 3.709 | 3.908 | 2,876,513 | +0.17(+4.53%) |
Jul 21, 2003 | 4.036 | 4.036 | 3.732 | 3.738 | 2,126,654 | -0.32(-7.78%) |
Jul 18, 2003 | 3.867 | 4.060 | 3.855 | 4.054 | 2,383,626 | +0.19(+4.99%) |
Jul 17, 2003 | 3.914 | 3.966 | 3.838 | 3.861 | 3,406,892 | -0.11(-2.79%) |
Jul 16, 2003 | 4.118 | 4.147 | 3.902 | 3.972 | 3,007,995 | -0.18(-4.23%) |
Jul 15, 2003 | 4.182 | 4.223 | 4.065 | 4.147 | 2,859,222 | -0.08(-1.80%) |
Jul 14, 2003 | 4.293 | 4.334 | 4.176 | 4.223 | 2,451,935 | -0.02(-0.55%) |
Jul 11, 2003 | 4.264 | 4.322 | 4.217 | 4.246 | 2,525,209 | -0.01(-0.14%) |
Jul 10, 2003 | 4.206 | 4.381 | 4.083 | 4.252 | 11,748,644 | +0.04(+0.97%) |
Jul 09, 2003 | 4.439 | 4.498 | 4.176 | 4.211 | 16,007,945 | -0.30(-6.61%) |
Jul 08, 2003 | 4.503 | 4.533 | 4.445 | 4.509 | 1,351,115 | -0.03(-0.64%) |
Jul 07, 2003 | 4.544 | 4.603 | 4.521 | 4.539 | 1,364,126 | +0.00(+0.00%) |
Jul 03, 2003 | 4.609 | 4.655 | 4.498 | 4.539 | 874,492 | -0.13(-2.75%) |
Jul 02, 2003 | 4.556 | 4.673 | 4.539 | 4.667 | 1,339,816 | +0.07(+1.52%) |