Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.286 | 3.306 | 3.239 | 3.306 | 552,378 | +0.02(+0.61%) |
Sep 29, 2003 | 3.267 | 3.291 | 3.250 | 3.286 | 496,602 | +0.01(+0.37%) |
Sep 26, 2003 | 3.288 | 3.295 | 3.274 | 3.274 | 378,125 | -0.02(-0.55%) |
Sep 25, 2003 | 3.333 | 3.335 | 3.273 | 3.292 | 407,360 | -0.04(-1.22%) |
Sep 24, 2003 | 3.296 | 3.357 | 3.296 | 3.333 | 2,897,295 | +0.05(+1.58%) |
Sep 23, 2003 | 3.276 | 3.300 | 3.281 | 3.281 | 642,005 | +0.01(+0.16%) |
Sep 22, 2003 | 3.289 | 3.300 | 3.276 | 3.276 | 1,168,611 | -0.00(-0.08%) |
Sep 19, 2003 | 3.262 | 3.280 | 3.245 | 3.278 | 2,428,389 | +0.04(+1.29%) |
Sep 18, 2003 | 3.193 | 3.237 | 3.193 | 3.237 | 1,974,869 | +0.05(+1.44%) |
Sep 17, 2003 | 3.194 | 3.205 | 3.183 | 3.191 | 616,617 | +0.00(+0.00%) |
Sep 16, 2003 | 3.179 | 3.191 | 3.176 | 3.191 | 1,028,978 | +0.01(+0.41%) |
Sep 15, 2003 | 3.192 | 3.198 | 3.172 | 3.178 | 1,015,130 | -0.01(-0.43%) |
Sep 12, 2003 | 3.172 | 3.194 | 3.172 | 3.192 | 1,402,872 | +0.02(+0.63%) |
Sep 11, 2003 | 3.259 | 3.259 | 3.172 | 3.172 | 652,006 | -0.08(-2.48%) |
Sep 10, 2003 | 3.242 | 3.253 | 3.228 | 3.252 | 1,002,821 | -0.01(-0.21%) |
Sep 09, 2003 | 3.277 | 3.289 | 3.258 | 3.259 | 1,667,522 | -0.02(-0.50%) |
Sep 08, 2003 | 3.283 | 3.302 | 3.258 | 3.276 | 327,349 | +0.00(+0.13%) |
Sep 05, 2003 | 3.265 | 3.297 | 3.264 | 3.271 | 1,362,867 | +0.01(+0.24%) |
Sep 04, 2003 | 3.252 | 3.273 | 3.252 | 3.263 | 1,199,769 | +0.01(+0.27%) |
Sep 03, 2003 | 3.211 | 3.279 | 3.211 | 3.255 | 2,974,997 | +0.05(+1.54%) |
Sep 02, 2003 | 3.217 | 3.224 | 3.187 | 3.205 | 1,468,650 | -0.00(-0.03%) |
Aug 29, 2003 | 3.170 | 3.222 | 3.139 | 3.206 | 1,220,156 | +0.03(+1.09%) |
Aug 28, 2003 | 3.209 | 3.212 | 3.157 | 3.172 | 1,174,766 | -0.03(-1.03%) |
Aug 27, 2003 | 3.206 | 3.212 | 3.192 | 3.205 | 759,328 | -0.00(-0.05%) |
Aug 26, 2003 | 3.232 | 3.233 | 3.189 | 3.206 | 1,141,300 | -0.03(-1.07%) |
Aug 25, 2003 | 3.238 | 3.262 | 3.235 | 3.241 | 613,155 | -0.01(-0.19%) |
Aug 22, 2003 | 3.252 | 3.293 | 3.247 | 3.247 | 946,275 | +0.00(+0.11%) |
Aug 21, 2003 | 3.245 | 3.250 | 3.237 | 3.244 | 1,006,667 | +0.02(+0.48%) |
Aug 20, 2003 | 3.244 | 3.244 | 3.199 | 3.228 | 883,190 | -0.01(-0.37%) |
Aug 19, 2003 | 3.228 | 3.263 | 3.228 | 3.240 | 808,950 | +0.01(+0.38%) |
Aug 18, 2003 | 3.233 | 3.258 | 3.228 | 3.228 | 914,732 | -0.01(-0.35%) |
Aug 15, 2003 | 3.241 | 3.245 | 3.219 | 3.239 | 151,942 | +0.00(+0.08%) |
Aug 14, 2003 | 3.211 | 3.237 | 3.189 | 3.237 | 1,309,399 | +0.03(+0.95%) |
Aug 13, 2003 | 3.267 | 3.267 | 3.201 | 3.206 | 1,185,537 | -0.06(-1.73%) |
Aug 12, 2003 | 3.315 | 3.315 | 3.244 | 3.263 | 1,395,564 | -0.05(-1.44%) |
Aug 11, 2003 | 3.315 | 3.337 | 3.289 | 3.310 | 373,124 | -0.00(-0.13%) |
Aug 08, 2003 | 3.338 | 3.362 | 3.293 | 3.315 | 2,408,771 | +0.03(+0.92%) |
Aug 07, 2003 | 3.215 | 3.293 | 3.200 | 3.284 | 5,044,879 | +0.06(+1.88%) |
Aug 06, 2003 | 3.199 | 3.247 | 3.199 | 3.224 | 473,522 | -0.01(-0.27%) |
Aug 05, 2003 | 3.256 | 3.279 | 3.231 | 3.232 | 328,503 | -0.04(-1.24%) |
Aug 04, 2003 | 3.304 | 3.304 | 3.263 | 3.273 | 442,364 | -0.02(-0.68%) |
Aug 01, 2003 | 3.315 | 3.318 | 3.293 | 3.296 | 535,838 | -0.03(-0.99%) |
Jul 31, 2003 | 3.315 | 3.349 | 3.315 | 3.328 | 438,517 | -0.01(-0.23%) |
Jul 30, 2003 | 3.332 | 3.350 | 3.320 | 3.336 | 376,586 | +0.03(+0.79%) |
Jul 29, 2003 | 3.336 | 3.361 | 3.280 | 3.310 | 668,932 | -0.04(-1.24%) |
Jul 28, 2003 | 3.419 | 3.426 | 3.344 | 3.352 | 742,787 | -0.07(-1.95%) |
Jul 25, 2003 | 3.432 | 3.432 | 3.373 | 3.419 | 373,509 | +0.00(+0.00%) |
Jul 24, 2003 | 3.421 | 3.444 | 3.414 | 3.419 | 396,589 | +0.01(+0.33%) |
Jul 23, 2003 | 3.407 | 3.417 | 3.396 | 3.407 | 266,957 | +0.00(+0.03%) |
Jul 22, 2003 | 3.380 | 3.436 | 3.380 | 3.406 | 415,438 | +0.03(+1.03%) |
Jul 21, 2003 | 3.280 | 3.378 | 3.280 | 3.372 | 616,617 | +0.08(+2.39%) |
Jul 18, 2003 | 3.305 | 3.305 | 3.279 | 3.293 | 1,302,475 | -0.00(-0.10%) |
Jul 17, 2003 | 3.293 | 3.319 | 3.283 | 3.296 | 1,267,085 | -0.01(-0.42%) |
Jul 16, 2003 | 3.365 | 3.365 | 3.294 | 3.310 | 1,405,180 | -0.05(-1.62%) |
Jul 15, 2003 | 3.460 | 3.460 | 3.352 | 3.365 | 1,234,389 | -0.09(-2.51%) |
Jul 14, 2003 | 3.442 | 3.477 | 3.442 | 3.451 | 997,051 | +0.00(+0.03%) |
Jul 11, 2003 | 3.453 | 3.467 | 3.431 | 3.451 | 480,446 | -0.02(-0.45%) |
Jul 10, 2003 | 3.524 | 3.524 | 3.462 | 3.466 | 470,060 | -0.06(-1.65%) |
Jul 09, 2003 | 3.575 | 3.575 | 3.495 | 3.524 | 551,224 | -0.05(-1.41%) |
Jul 08, 2003 | 3.568 | 3.585 | 3.557 | 3.575 | 584,305 | +0.01(+0.17%) |
Jul 07, 2003 | 3.575 | 3.588 | 3.556 | 3.568 | 516,989 | -0.00(-0.02%) |
Jul 03, 2003 | 3.562 | 3.588 | 3.562 | 3.569 | 144,249 | -0.01(-0.17%) |
Jul 02, 2003 | 3.553 | 3.588 | 3.553 | 3.575 | 800,102 | +0.03(+0.98%) |