Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.408 | 3.469 | 3.385 | 3.457 | 5,737,549 | +0.04(+1.10%) |
Sep 29, 2003 | 3.392 | 3.420 | 3.374 | 3.420 | 1,725,818 | +0.02(+0.72%) |
Sep 26, 2003 | 3.378 | 3.399 | 3.374 | 3.395 | 1,969,436 | +0.01(+0.18%) |
Sep 25, 2003 | 3.417 | 3.421 | 3.404 | 3.389 | 2,645,647 | -0.03(-1.00%) |
Sep 24, 2003 | 3.446 | 3.463 | 3.415 | 3.423 | 2,638,817 | -0.02(-0.59%) |
Sep 23, 2003 | 3.408 | 3.448 | 3.404 | 3.443 | 3,330,965 | +0.03(+0.80%) |
Sep 22, 2003 | 3.427 | 3.427 | 3.397 | 3.416 | 2,428,212 | -0.01(-0.28%) |
Sep 19, 2003 | 3.404 | 3.438 | 3.394 | 3.426 | 6,904,411 | +0.02(+0.65%) |
Sep 18, 2003 | 3.369 | 3.407 | 3.349 | 3.404 | 3,822,755 | +0.05(+1.44%) |
Sep 17, 2003 | 3.378 | 3.378 | 3.344 | 3.356 | 2,055,955 | -0.03(-0.93%) |
Sep 16, 2003 | 3.384 | 3.402 | 3.366 | 3.387 | 2,811,854 | +0.00(+0.10%) |
Sep 15, 2003 | 3.400 | 3.412 | 3.371 | 3.384 | 2,320,064 | -0.03(-0.88%) |
Sep 12, 2003 | 3.378 | 3.417 | 3.338 | 3.414 | 2,603,526 | +0.04(+1.12%) |
Sep 11, 2003 | 3.340 | 3.379 | 3.340 | 3.376 | 3,019,043 | +0.04(+1.13%) |
Sep 10, 2003 | 3.365 | 3.372 | 3.324 | 3.338 | 4,242,826 | -0.03(-0.91%) |
Sep 09, 2003 | 3.376 | 3.390 | 3.345 | 3.369 | 3,674,763 | -0.00(-0.08%) |
Sep 08, 2003 | 3.360 | 3.376 | 3.338 | 3.371 | 7,793,504 | +0.01(+0.34%) |
Sep 05, 2003 | 3.373 | 3.384 | 3.344 | 3.360 | 3,239,893 | -0.03(-0.80%) |
Sep 04, 2003 | 3.411 | 3.425 | 3.385 | 3.387 | 3,645,165 | -0.03(-0.87%) |
Sep 03, 2003 | 3.417 | 3.421 | 3.406 | 3.417 | 3,616,705 | +0.01(+0.26%) |
Sep 02, 2003 | 3.400 | 3.411 | 3.378 | 3.408 | 3,614,428 | +0.02(+0.65%) |
Aug 29, 2003 | 3.369 | 3.399 | 3.351 | 3.386 | 2,846,006 | +0.01(+0.44%) |
Aug 28, 2003 | 3.373 | 3.380 | 3.338 | 3.371 | 4,033,360 | -0.01(-0.18%) |
Aug 27, 2003 | 3.307 | 3.381 | 3.305 | 3.378 | 3,228,509 | +0.04(+1.24%) |
Aug 26, 2003 | 3.290 | 3.343 | 3.259 | 3.336 | 3,296,813 | +0.03(+1.04%) |
Aug 25, 2003 | 3.290 | 3.306 | 3.256 | 3.302 | 6,099,561 | +0.00(+0.11%) |
Aug 22, 2003 | 3.325 | 3.325 | 3.296 | 3.298 | 5,419,934 | -0.02(-0.56%) |
Aug 21, 2003 | 3.303 | 3.334 | 3.285 | 3.317 | 5,844,558 | +0.02(+0.67%) |
Aug 20, 2003 | 3.285 | 3.306 | 3.263 | 3.295 | 3,032,704 | +0.02(+0.56%) |
Aug 19, 2003 | 3.263 | 3.280 | 3.241 | 3.277 | 6,156,481 | +0.03(+0.84%) |
Aug 18, 2003 | 3.215 | 3.267 | 3.215 | 3.249 | 4,360,081 | +0.03(+1.07%) |
Aug 15, 2003 | 3.285 | 3.285 | 3.215 | 3.215 | 3,301,367 | -0.07(-2.11%) |
Aug 14, 2003 | 3.268 | 3.294 | 3.257 | 3.284 | 5,944,738 | +0.02(+0.75%) |
Aug 13, 2003 | 3.305 | 3.307 | 3.259 | 3.260 | 8,734,963 | -0.04(-1.36%) |
Aug 12, 2003 | 3.329 | 3.330 | 3.272 | 3.305 | 12,350,529 | -0.09(-2.67%) |
Aug 11, 2003 | 3.395 | 3.423 | 3.391 | 3.395 | 8,722,440 | +0.00(+0.00%) |
Aug 08, 2003 | 3.414 | 3.420 | 3.390 | 3.395 | 7,077,448 | -0.02(-0.54%) |
Aug 07, 2003 | 3.404 | 3.421 | 3.367 | 3.414 | 18,782,504 | -0.04(-1.04%) |
Aug 06, 2003 | 3.457 | 3.461 | 3.420 | 3.450 | 9,043,470 | -0.02(-0.71%) |
Aug 05, 2003 | 3.483 | 3.501 | 3.454 | 3.474 | 7,204,949 | -0.02(-0.58%) |
Aug 04, 2003 | 3.470 | 3.501 | 3.415 | 3.494 | 7,792,365 | +0.02(+0.45%) |
Aug 01, 2003 | 3.461 | 3.499 | 3.447 | 3.479 | 6,179,249 | +0.02(+0.48%) |
Jul 31, 2003 | 3.452 | 3.475 | 3.435 | 3.462 | 11,880,369 | +0.02(+0.64%) |
Jul 30, 2003 | 3.373 | 3.443 | 3.371 | 3.440 | 9,799,369 | +0.07(+1.95%) |
Jul 29, 2003 | 3.312 | 3.386 | 3.291 | 3.374 | 8,596,078 | +0.07(+2.05%) |
Jul 28, 2003 | 3.320 | 3.334 | 3.299 | 3.306 | 6,464,988 | -0.01(-0.29%) |
Jul 25, 2003 | 3.312 | 3.329 | 3.292 | 3.316 | 6,638,025 | +0.03(+0.85%) |
Jul 24, 2003 | 3.233 | 3.295 | 3.225 | 3.288 | 7,130,953 | +0.06(+2.02%) |
Jul 23, 2003 | 3.234 | 3.237 | 3.193 | 3.223 | 2,762,903 | -0.01(-0.35%) |
Jul 22, 2003 | 3.203 | 3.250 | 3.202 | 3.234 | 3,951,395 | +0.03(+1.07%) |
Jul 21, 2003 | 3.224 | 3.240 | 3.189 | 3.200 | 2,920,002 | -0.01(-0.36%) |
Jul 18, 2003 | 3.196 | 3.233 | 3.183 | 3.212 | 4,906,515 | +0.02(+0.77%) |
Jul 17, 2003 | 3.190 | 3.197 | 3.175 | 3.187 | 8,067,859 | -0.00(-0.08%) |
Jul 16, 2003 | 3.193 | 3.202 | 3.158 | 3.190 | 4,110,771 | +0.00(+0.11%) |
Jul 15, 2003 | 3.161 | 3.206 | 3.144 | 3.186 | 6,321,549 | +0.03(+1.06%) |
Jul 14, 2003 | 3.074 | 3.162 | 3.066 | 3.153 | 14,874,368 | +0.10(+3.28%) |
Jul 11, 2003 | 3.026 | 3.053 | 3.022 | 3.053 | 6,245,276 | +0.03(+1.05%) |
Jul 10, 2003 | 3.067 | 3.067 | 3.001 | 3.021 | 4,938,390 | -0.05(-1.69%) |
Jul 09, 2003 | 3.114 | 3.120 | 3.044 | 3.073 | 4,363,497 | -0.03(-1.07%) |
Jul 08, 2003 | 3.101 | 3.111 | 3.080 | 3.106 | 4,598,008 | +0.01(+0.20%) |
Jul 07, 2003 | 3.121 | 3.151 | 3.100 | 3.100 | 4,006,038 | -0.00(-0.03%) |
Jul 03, 2003 | 3.110 | 3.114 | 3.075 | 3.101 | 1,637,022 | -0.01(-0.42%) |
Jul 02, 2003 | 3.046 | 3.114 | 3.037 | 3.114 | 4,698,187 | +0.06(+2.07%) |