Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.225 | 3.314 | 3.225 | 3.308 | 87,079 | +0.11(+3.55%) |
Sep 29, 2003 | 3.260 | 3.266 | 3.213 | 3.195 | 59,951 | -0.08(-2.37%) |
Sep 26, 2003 | 3.278 | 3.314 | 3.260 | 3.272 | 32,654 | -0.01(-0.36%) |
Sep 25, 2003 | 3.314 | 3.290 | 3.284 | 3.284 | 38,013 | -0.03(-0.90%) |
Sep 24, 2003 | 3.314 | 3.326 | 3.314 | 3.314 | 6,196 | +0.00(+0.00%) |
Sep 23, 2003 | 3.284 | 3.314 | 3.308 | 3.314 | 43,205 | +0.03(+0.91%) |
Sep 22, 2003 | 3.296 | 3.296 | 3.278 | 3.284 | 9,210 | -0.01(-0.36%) |
Sep 19, 2003 | 3.296 | 3.296 | 3.296 | 3.296 | 8,707 | -0.01(-0.36%) |
Sep 18, 2003 | 3.368 | 3.368 | 3.302 | 3.308 | 7,033 | -0.04(-1.07%) |
Sep 17, 2003 | 3.326 | 3.344 | 3.326 | 3.344 | 13,564 | +0.06(+1.82%) |
Sep 16, 2003 | 3.302 | 3.302 | 3.284 | 3.284 | 7,200 | -0.01(-0.18%) |
Sep 15, 2003 | 3.290 | 3.332 | 3.284 | 3.290 | 6,698 | -0.01(-0.18%) |
Sep 12, 2003 | 3.284 | 3.302 | 3.284 | 3.296 | 13,396 | +0.01(+0.36%) |
Sep 11, 2003 | 3.308 | 3.320 | 3.284 | 3.284 | 21,937 | -0.01(-0.18%) |
Sep 10, 2003 | 3.254 | 3.314 | 3.231 | 3.290 | 40,023 | +0.07(+2.04%) |
Sep 09, 2003 | 3.231 | 3.237 | 3.225 | 3.225 | 110,022 | +0.01(+0.19%) |
Sep 08, 2003 | 3.183 | 3.225 | 3.183 | 3.219 | 12,727 | +0.04(+1.13%) |
Sep 05, 2003 | 3.153 | 3.183 | 3.141 | 3.183 | 23,946 | +0.01(+0.38%) |
Sep 04, 2003 | 3.165 | 3.171 | 3.105 | 3.171 | 18,923 | -0.01(-0.38%) |
Sep 03, 2003 | 3.171 | 3.183 | 3.141 | 3.183 | 34,999 | +0.00(+0.00%) |
Sep 02, 2003 | 3.243 | 3.272 | 3.165 | 3.183 | 75,692 | -0.03(-0.93%) |
Aug 29, 2003 | 3.207 | 3.284 | 3.171 | 3.213 | 133,466 | +0.05(+1.51%) |
Aug 28, 2003 | 3.254 | 3.254 | 3.165 | 3.165 | 21,602 | -0.13(-3.99%) |
Aug 27, 2003 | 3.231 | 3.296 | 3.195 | 3.296 | 24,616 | +0.07(+2.03%) |
Aug 26, 2003 | 3.254 | 3.266 | 3.231 | 3.231 | 8,038 | -0.03(-0.92%) |
Aug 25, 2003 | 3.260 | 3.272 | 3.254 | 3.260 | 6,028 | -0.04(-1.09%) |
Aug 22, 2003 | 3.254 | 3.296 | 3.243 | 3.296 | 21,602 | +0.01(+0.36%) |
Aug 21, 2003 | 3.290 | 3.302 | 3.254 | 3.284 | 24,616 | +0.00(+0.00%) |
Aug 20, 2003 | 3.207 | 3.314 | 3.141 | 3.284 | 39,018 | +0.11(+3.38%) |
Aug 19, 2003 | 3.243 | 3.249 | 3.177 | 3.177 | 16,913 | -0.07(-2.03%) |
Aug 18, 2003 | 3.249 | 3.249 | 3.225 | 3.243 | 17,081 | -0.01(-0.37%) |
Aug 15, 2003 | 3.302 | 3.302 | 3.254 | 3.254 | 1,339 | -0.06(-1.80%) |
Aug 14, 2003 | 3.254 | 3.314 | 3.254 | 3.314 | 18,588 | +0.00(+0.00%) |
Aug 13, 2003 | 3.350 | 3.350 | 3.314 | 3.314 | 1,842 | -0.05(-1.42%) |
Aug 12, 2003 | 3.290 | 3.362 | 3.260 | 3.362 | 48,731 | +0.03(+0.90%) |
Aug 11, 2003 | 3.284 | 3.368 | 3.260 | 3.332 | 27,966 | +0.07(+2.20%) |
Aug 08, 2003 | 3.314 | 3.320 | 3.260 | 3.260 | 19,592 | -0.05(-1.62%) |
Aug 07, 2003 | 3.344 | 3.356 | 3.314 | 3.314 | 21,937 | -0.06(-1.77%) |
Aug 06, 2003 | 3.266 | 3.374 | 3.266 | 3.374 | 15,908 | +0.10(+2.91%) |
Aug 05, 2003 | 3.344 | 3.344 | 3.266 | 3.278 | 40,860 | -0.13(-3.68%) |
Aug 04, 2003 | 3.434 | 3.434 | 3.404 | 3.404 | 8,373 | -0.06(-1.72%) |
Aug 01, 2003 | 3.481 | 3.481 | 3.463 | 3.463 | 669 | -0.04(-1.02%) |
Jul 31, 2003 | 3.404 | 3.499 | 3.350 | 3.499 | 50,740 | +0.05(+1.56%) |
Jul 30, 2003 | 3.428 | 3.452 | 3.410 | 3.446 | 9,210 | -0.04(-1.20%) |
Jul 29, 2003 | 3.392 | 3.517 | 3.344 | 3.487 | 11,219 | +0.04(+1.04%) |
Jul 28, 2003 | 3.404 | 3.493 | 3.380 | 3.452 | 10,550 | +0.04(+1.05%) |
Jul 25, 2003 | 3.487 | 3.487 | 3.416 | 3.416 | 10,884 | -0.02(-0.52%) |
Jul 24, 2003 | 3.308 | 3.434 | 3.302 | 3.434 | 12,392 | +0.15(+4.55%) |
Jul 23, 2003 | 3.356 | 3.434 | 3.254 | 3.284 | 52,080 | -0.12(-3.51%) |
Jul 22, 2003 | 3.529 | 3.529 | 3.374 | 3.404 | 61,458 | -0.16(-4.36%) |
Jul 21, 2003 | 3.571 | 3.571 | 3.559 | 3.559 | 9,880 | -0.02(-0.50%) |
Jul 18, 2003 | 3.583 | 3.583 | 3.571 | 3.577 | 6,363 | -0.02(-0.50%) |
Jul 17, 2003 | 3.601 | 3.613 | 3.583 | 3.595 | 7,033 | +0.00(+0.00%) |
Jul 16, 2003 | 3.583 | 3.619 | 3.577 | 3.595 | 55,262 | +0.01(+0.33%) |
Jul 15, 2003 | 3.553 | 3.607 | 3.463 | 3.583 | 31,315 | +0.03(+0.84%) |
Jul 14, 2003 | 3.434 | 3.577 | 3.434 | 3.553 | 17,750 | +0.06(+1.71%) |
Jul 11, 2003 | 3.434 | 3.493 | 3.434 | 3.493 | 16,076 | +0.05(+1.39%) |
Jul 10, 2003 | 3.446 | 3.452 | 3.446 | 3.446 | 2,846 | -0.02(-0.52%) |
Jul 09, 2003 | 3.463 | 3.463 | 3.463 | 3.463 | 6,865 | -0.01(-0.17%) |
Jul 08, 2003 | 3.463 | 3.487 | 3.446 | 3.469 | 9,880 | +0.01(+0.17%) |
Jul 07, 2003 | 3.463 | 3.493 | 3.458 | 3.463 | 14,736 | -0.03(-0.85%) |
Jul 03, 2003 | 3.463 | 3.499 | 3.463 | 3.493 | 8,707 | +0.00(+0.00%) |
Jul 02, 2003 | 3.547 | 3.547 | 3.463 | 3.493 | 23,444 | -0.04(-1.18%) |