Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.438 | 3.445 | 3.363 | 3.363 | 5,097,700 | -0.13(-3.84%) |
Sep 29, 2003 | 3.415 | 3.520 | 3.475 | 3.497 | 4,376,910 | +0.08(+2.40%) |
Sep 26, 2003 | 3.430 | 3.453 | 3.371 | 3.415 | 4,123,459 | -0.03(-0.87%) |
Sep 25, 2003 | 3.490 | 3.535 | 3.453 | 3.445 | 2,997,819 | -0.04(-1.28%) |
Sep 24, 2003 | 3.579 | 3.647 | 3.497 | 3.490 | 5,978,071 | -0.09(-2.50%) |
Sep 23, 2003 | 3.579 | 3.609 | 3.550 | 3.579 | 6,292,671 | +0.04(+1.05%) |
Sep 22, 2003 | 3.617 | 3.617 | 3.535 | 3.542 | 4,819,710 | -0.13(-3.65%) |
Sep 19, 2003 | 3.669 | 3.691 | 3.632 | 3.676 | 2,938,546 | -0.07(-1.79%) |
Sep 18, 2003 | 3.729 | 3.758 | 3.676 | 3.743 | 5,306,763 | -0.02(-0.59%) |
Sep 17, 2003 | 3.721 | 3.811 | 3.729 | 3.766 | 6,439,243 | +0.04(+1.20%) |
Sep 16, 2003 | 3.647 | 3.736 | 3.639 | 3.721 | 14,646,335 | +0.07(+2.04%) |
Sep 15, 2003 | 3.788 | 3.796 | 3.609 | 3.647 | 17,360,530 | -0.31(-7.91%) |
Sep 12, 2003 | 3.975 | 3.982 | 3.878 | 3.960 | 4,111,122 | -0.01(-0.19%) |
Sep 11, 2003 | 3.840 | 4.012 | 3.840 | 3.967 | 6,316,675 | +0.11(+2.90%) |
Sep 10, 2003 | 4.027 | 4.027 | 3.855 | 3.855 | 10,252,528 | -0.13(-3.18%) |
Sep 09, 2003 | 4.027 | 4.057 | 3.967 | 3.982 | 8,373,644 | -0.11(-2.73%) |
Sep 08, 2003 | 4.004 | 4.109 | 3.997 | 4.094 | 9,767,754 | +0.22(+5.58%) |
Sep 05, 2003 | 3.773 | 3.900 | 3.751 | 3.878 | 7,200,130 | +0.10(+2.77%) |
Sep 04, 2003 | 3.736 | 3.788 | 3.699 | 3.773 | 2,915,481 | +0.04(+1.00%) |
Sep 03, 2003 | 3.751 | 3.811 | 3.721 | 3.736 | 7,991,189 | -0.07(-1.76%) |
Sep 02, 2003 | 3.743 | 3.803 | 3.721 | 3.803 | 5,861,001 | +0.10(+2.62%) |
Aug 29, 2003 | 3.639 | 3.729 | 3.617 | 3.706 | 5,299,388 | +0.13(+3.54%) |
Aug 28, 2003 | 3.684 | 3.699 | 3.550 | 3.579 | 13,626,633 | -0.01(-0.42%) |
Aug 27, 2003 | 3.542 | 3.609 | 3.512 | 3.594 | 4,943,216 | +0.05(+1.47%) |
Aug 26, 2003 | 3.415 | 3.542 | 3.371 | 3.542 | 6,156,291 | -0.01(-0.21%) |
Aug 25, 2003 | 3.430 | 3.557 | 3.415 | 3.550 | 4,075,183 | +0.04(+1.28%) |
Aug 22, 2003 | 3.505 | 3.624 | 3.497 | 3.505 | 11,993,020 | +0.07(+2.17%) |
Aug 21, 2003 | 3.281 | 3.445 | 3.281 | 3.430 | 12,345,436 | +0.22(+6.98%) |
Aug 20, 2003 | 3.162 | 3.221 | 3.132 | 3.207 | 2,420,918 | +0.01(+0.47%) |
Aug 19, 2003 | 3.147 | 3.207 | 3.132 | 3.192 | 4,625,934 | +0.05(+1.66%) |
Aug 18, 2003 | 3.020 | 3.192 | 3.020 | 3.139 | 4,368,595 | +0.12(+3.95%) |
Aug 15, 2003 | 3.117 | 3.132 | 3.020 | 3.020 | 2,370,228 | -0.10(-3.11%) |
Aug 14, 2003 | 3.087 | 3.147 | 3.057 | 3.117 | 7,792,184 | +0.07(+2.45%) |
Aug 13, 2003 | 2.946 | 3.072 | 2.923 | 3.042 | 9,957,373 | +0.21(+7.37%) |
Aug 12, 2003 | 2.789 | 2.856 | 2.767 | 2.834 | 4,382,810 | +0.07(+2.70%) |
Aug 11, 2003 | 2.722 | 2.759 | 2.685 | 2.759 | 6,580,317 | +0.04(+1.65%) |
Aug 08, 2003 | 2.834 | 2.834 | 2.685 | 2.714 | 7,487,105 | -0.13(-4.46%) |
Aug 07, 2003 | 2.864 | 2.864 | 2.752 | 2.841 | 9,987,411 | -0.10(-3.30%) |
Aug 06, 2003 | 2.901 | 2.938 | 2.878 | 2.938 | 4,023,420 | -0.04(-1.25%) |
Aug 05, 2003 | 3.005 | 3.020 | 2.953 | 2.975 | 2,970,596 | -0.09(-2.92%) |
Aug 04, 2003 | 3.072 | 3.080 | 3.013 | 3.065 | 1,149,778 | -0.03(-0.96%) |
Aug 01, 2003 | 3.110 | 3.110 | 3.050 | 3.095 | 1,350,795 | +0.00(+0.00%) |
Jul 31, 2003 | 3.110 | 3.132 | 3.080 | 3.095 | 3,609,720 | +0.03(+0.97%) |
Jul 30, 2003 | 3.095 | 3.132 | 3.042 | 3.065 | 4,326,488 | -0.07(-2.38%) |
Jul 29, 2003 | 3.177 | 3.177 | 3.102 | 3.139 | 3,258,376 | -0.05(-1.64%) |
Jul 28, 2003 | 3.229 | 3.236 | 3.154 | 3.192 | 1,811,162 | +0.00(+0.00%) |
Jul 25, 2003 | 3.184 | 3.214 | 3.125 | 3.192 | 3,640,697 | +0.01(+0.47%) |
Jul 24, 2003 | 3.244 | 3.274 | 3.177 | 3.177 | 5,008,121 | +0.04(+1.43%) |
Jul 23, 2003 | 3.169 | 3.169 | 3.117 | 3.132 | 2,273,944 | -0.01(-0.24%) |
Jul 22, 2003 | 3.125 | 3.139 | 3.057 | 3.139 | 2,473,754 | +0.11(+3.69%) |
Jul 21, 2003 | 3.050 | 3.050 | 2.998 | 3.028 | 3,244,430 | -0.09(-2.87%) |
Jul 18, 2003 | 3.147 | 3.147 | 3.057 | 3.117 | 3,092,628 | +0.01(+0.24%) |
Jul 17, 2003 | 3.132 | 3.139 | 3.072 | 3.110 | 5,075,037 | -0.18(-5.44%) |
Jul 16, 2003 | 3.281 | 3.341 | 3.207 | 3.289 | 4,644,843 | +0.07(+2.08%) |
Jul 15, 2003 | 3.177 | 3.318 | 3.177 | 3.221 | 3,635,601 | -0.08(-2.53%) |
Jul 14, 2003 | 3.276 | 3.355 | 3.276 | 3.305 | 3,700,212 | +0.15(+4.77%) |
Jul 11, 2003 | 3.112 | 3.176 | 3.104 | 3.155 | 2,818,851 | +0.06(+1.85%) |
Jul 10, 2003 | 3.119 | 3.226 | 3.083 | 3.097 | 4,725,934 | -0.22(-6.49%) |
Jul 09, 2003 | 3.276 | 3.327 | 3.241 | 3.312 | 5,927,398 | +0.01(+0.43%) |
Jul 08, 2003 | 3.355 | 3.377 | 3.291 | 3.298 | 10,816,243 | -0.09(-2.54%) |
Jul 07, 2003 | 3.269 | 3.398 | 3.269 | 3.384 | 11,231,748 | +0.39(+13.19%) |
Jul 03, 2003 | 3.047 | 3.076 | 2.983 | 2.990 | 3,449,013 | -0.06(-2.11%) |
Jul 02, 2003 | 2.897 | 3.061 | 2.875 | 3.054 | 10,866,315 | +0.23(+8.12%) |