Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.737 | 3.737 | 3.656 | 3.656 | 443,437 | -0.08(-2.16%) |
Sep 29, 2003 | 3.730 | 3.738 | 3.688 | 3.737 | 774,575 | +0.02(+0.49%) |
Sep 26, 2003 | 3.770 | 3.770 | 3.717 | 3.719 | 404,564 | -0.05(-1.36%) |
Sep 25, 2003 | 3.824 | 3.855 | 3.773 | 3.770 | 2,559,122 | -0.12(-3.14%) |
Sep 24, 2003 | 3.806 | 3.885 | 3.806 | 3.892 | 1,802,543 | +0.08(+1.96%) |
Sep 23, 2003 | 3.770 | 3.844 | 3.763 | 3.817 | 695,390 | -0.01(-0.33%) |
Sep 22, 2003 | 3.697 | 3.830 | 3.697 | 3.830 | 491,668 | +0.13(+3.45%) |
Sep 19, 2003 | 3.694 | 3.702 | 3.688 | 3.702 | 927,187 | +0.00(+0.08%) |
Sep 18, 2003 | 3.676 | 3.715 | 3.670 | 3.699 | 840,083 | +0.04(+1.02%) |
Sep 17, 2003 | 3.716 | 3.716 | 3.660 | 3.662 | 557,895 | -0.07(-1.83%) |
Sep 16, 2003 | 3.699 | 3.733 | 3.699 | 3.730 | 770,256 | +0.02(+0.56%) |
Sep 15, 2003 | 3.667 | 3.751 | 3.660 | 3.709 | 716,266 | +0.05(+1.33%) |
Sep 12, 2003 | 3.653 | 3.695 | 3.653 | 3.660 | 661,556 | +0.01(+0.19%) |
Sep 11, 2003 | 3.592 | 3.663 | 3.592 | 3.653 | 819,207 | +0.08(+2.29%) |
Sep 10, 2003 | 3.569 | 3.577 | 3.552 | 3.571 | 533,420 | +0.02(+0.43%) |
Sep 09, 2003 | 3.563 | 3.598 | 3.524 | 3.556 | 501,746 | +0.01(+0.20%) |
Sep 08, 2003 | 3.576 | 3.598 | 3.542 | 3.549 | 957,421 | -0.03(-0.78%) |
Sep 05, 2003 | 3.634 | 3.635 | 3.576 | 3.577 | 1,079,798 | -0.06(-1.57%) |
Sep 04, 2003 | 3.574 | 3.647 | 3.574 | 3.634 | 1,248,247 | +0.04(+1.08%) |
Sep 03, 2003 | 3.542 | 3.603 | 3.535 | 3.595 | 603,247 | +0.04(+1.13%) |
Sep 02, 2003 | 3.499 | 3.555 | 3.496 | 3.555 | 1,101,394 | +0.05(+1.43%) |
Aug 29, 2003 | 3.480 | 3.540 | 3.459 | 3.505 | 861,679 | +0.01(+0.32%) |
Aug 28, 2003 | 3.498 | 3.498 | 3.452 | 3.494 | 557,895 | +0.01(+0.20%) |
Aug 27, 2003 | 3.473 | 3.506 | 3.455 | 3.487 | 498,147 | +0.04(+1.21%) |
Aug 26, 2003 | 3.424 | 3.445 | 3.380 | 3.445 | 277,148 | +0.03(+0.81%) |
Aug 25, 2003 | 3.348 | 3.438 | 3.348 | 3.417 | 440,557 | +0.03(+1.03%) |
Aug 22, 2003 | 3.390 | 3.403 | 3.369 | 3.383 | 542,778 | -0.01(-0.20%) |
Aug 21, 2003 | 3.202 | 3.396 | 3.202 | 3.390 | 1,787,426 | +0.20(+6.23%) |
Aug 20, 2003 | 3.195 | 3.195 | 3.137 | 3.191 | 2,069,614 | -0.01(-0.43%) |
Aug 19, 2003 | 3.291 | 3.291 | 3.181 | 3.205 | 1,475,004 | -0.09(-2.62%) |
Aug 18, 2003 | 3.334 | 3.341 | 3.289 | 3.291 | 458,554 | -0.07(-2.11%) |
Aug 15, 2003 | 3.356 | 3.362 | 3.356 | 3.362 | 200,842 | +0.01(+0.17%) |
Aug 14, 2003 | 3.340 | 3.391 | 3.331 | 3.356 | 550,697 | -0.02(-0.54%) |
Aug 13, 2003 | 3.351 | 3.378 | 3.351 | 3.374 | 169,168 | +0.02(+0.70%) |
Aug 12, 2003 | 3.320 | 3.376 | 3.313 | 3.351 | 439,118 | +0.03(+0.92%) |
Aug 11, 2003 | 3.355 | 3.355 | 3.281 | 3.320 | 1,423,894 | -0.03(-1.04%) |
Aug 08, 2003 | 3.438 | 3.438 | 3.348 | 3.355 | 398,805 | -0.07(-2.15%) |
Aug 07, 2003 | 3.494 | 3.508 | 3.427 | 3.428 | 585,970 | -0.08(-2.26%) |
Aug 06, 2003 | 3.488 | 3.530 | 3.474 | 3.508 | 537,019 | -0.02(-0.43%) |
Aug 05, 2003 | 3.442 | 3.531 | 3.442 | 3.523 | 290,825 | +0.07(+1.97%) |
Aug 04, 2003 | 3.465 | 3.481 | 3.444 | 3.455 | 179,966 | -0.01(-0.28%) |
Aug 01, 2003 | 3.519 | 3.519 | 3.426 | 3.465 | 504,625 | -0.05(-1.54%) |
Jul 31, 2003 | 3.549 | 3.558 | 3.477 | 3.519 | 444,157 | -0.02(-0.47%) |
Jul 30, 2003 | 3.530 | 3.548 | 3.528 | 3.535 | 247,633 | +0.01(+0.16%) |
Jul 29, 2003 | 3.528 | 3.542 | 3.506 | 3.530 | 337,617 | -0.01(-0.35%) |
Jul 28, 2003 | 3.576 | 3.576 | 3.521 | 3.542 | 541,339 | -0.04(-1.12%) |
Jul 25, 2003 | 3.637 | 3.637 | 3.583 | 3.583 | 391,606 | -0.06(-1.57%) |
Jul 24, 2003 | 3.609 | 3.644 | 3.609 | 3.640 | 192,924 | +0.04(+1.16%) |
Jul 23, 2003 | 3.612 | 3.612 | 3.598 | 3.598 | 164,129 | +0.02(+0.43%) |
Jul 22, 2003 | 3.535 | 3.612 | 3.535 | 3.583 | 199,402 | +0.03(+0.94%) |
Jul 21, 2003 | 3.535 | 3.590 | 3.535 | 3.549 | 348,415 | +0.01(+0.39%) |
Jul 18, 2003 | 3.584 | 3.584 | 3.533 | 3.535 | 334,737 | -0.05(-1.28%) |
Jul 17, 2003 | 3.580 | 3.587 | 3.556 | 3.581 | 199,402 | -0.02(-0.46%) |
Jul 16, 2003 | 3.612 | 3.615 | 3.584 | 3.598 | 420,401 | +0.00(+0.00%) |
Jul 15, 2003 | 3.598 | 3.601 | 3.584 | 3.598 | 169,168 | +0.00(+0.00%) |
Jul 14, 2003 | 3.606 | 3.644 | 3.598 | 3.598 | 490,948 | +0.00(+0.00%) |
Jul 11, 2003 | 3.577 | 3.612 | 3.577 | 3.598 | 977,577 | +0.01(+0.31%) |
Jul 10, 2003 | 3.642 | 3.642 | 3.584 | 3.587 | 358,493 | -0.05(-1.30%) |
Jul 09, 2003 | 3.622 | 3.674 | 3.619 | 3.634 | 146,132 | +0.01(+0.35%) |
Jul 08, 2003 | 3.577 | 3.626 | 3.577 | 3.622 | 151,171 | +0.02(+0.62%) |
Jul 07, 2003 | 3.598 | 3.626 | 3.569 | 3.599 | 1,448,369 | +0.03(+0.78%) |
Jul 03, 2003 | 3.570 | 3.583 | 3.549 | 3.571 | 447,756 | -0.00(-0.12%) |
Jul 02, 2003 | 3.492 | 3.581 | 3.492 | 3.576 | 1,193,537 | +0.05(+1.34%) |