Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.302 | 3.347 | 3.302 | 3.339 | 184,358 | +0.04(+1.35%) |
Sep 29, 2003 | 3.283 | 3.306 | 3.276 | 3.295 | 106,194 | +0.02(+0.68%) |
Sep 26, 2003 | 3.265 | 3.291 | 3.246 | 3.272 | 126,679 | +0.01(+0.23%) |
Sep 25, 2003 | 3.283 | 3.291 | 3.250 | 3.265 | 228,022 | -0.02(-0.56%) |
Sep 24, 2003 | 3.313 | 3.324 | 3.269 | 3.283 | 205,112 | -0.03(-0.79%) |
Sep 23, 2003 | 3.321 | 3.332 | 3.302 | 3.309 | 160,100 | -0.01(-0.34%) |
Sep 22, 2003 | 3.347 | 3.350 | 3.321 | 3.321 | 138,538 | -0.04(-1.32%) |
Sep 19, 2003 | 3.395 | 3.395 | 3.358 | 3.365 | 135,843 | -0.01(-0.22%) |
Sep 18, 2003 | 3.402 | 3.402 | 3.391 | 3.373 | 277,615 | -0.03(-0.87%) |
Sep 17, 2003 | 3.406 | 3.410 | 3.384 | 3.402 | 201,608 | -0.01(-0.22%) |
Sep 16, 2003 | 3.399 | 3.439 | 3.380 | 3.410 | 131,800 | +0.01(+0.44%) |
Sep 15, 2003 | 3.406 | 3.406 | 3.376 | 3.395 | 134,225 | +0.00(+0.00%) |
Sep 12, 2003 | 3.376 | 3.406 | 3.369 | 3.395 | 131,261 | +0.02(+0.55%) |
Sep 11, 2003 | 3.358 | 3.391 | 3.358 | 3.376 | 127,757 | +0.02(+0.55%) |
Sep 10, 2003 | 3.376 | 3.384 | 3.339 | 3.358 | 237,186 | -0.04(-1.20%) |
Sep 09, 2003 | 3.424 | 3.450 | 3.399 | 3.399 | 265,756 | -0.02(-0.54%) |
Sep 08, 2003 | 3.406 | 3.436 | 3.406 | 3.417 | 156,596 | +0.01(+0.33%) |
Sep 05, 2003 | 3.376 | 3.406 | 3.361 | 3.406 | 174,116 | +0.04(+1.32%) |
Sep 04, 2003 | 3.384 | 3.391 | 3.350 | 3.361 | 226,135 | -0.03(-0.98%) |
Sep 03, 2003 | 3.391 | 3.421 | 3.380 | 3.395 | 183,549 | +0.02(+0.55%) |
Sep 02, 2003 | 3.376 | 3.391 | 3.358 | 3.376 | 208,616 | +0.00(+0.00%) |
Aug 29, 2003 | 3.387 | 3.387 | 3.354 | 3.376 | 157,675 | -0.01(-0.33%) |
Aug 28, 2003 | 3.347 | 3.391 | 3.347 | 3.387 | 192,174 | +0.03(+0.77%) |
Aug 27, 2003 | 3.343 | 3.365 | 3.339 | 3.361 | 304,838 | +0.04(+1.12%) |
Aug 26, 2003 | 3.347 | 3.347 | 3.309 | 3.324 | 275,190 | -0.02(-0.67%) |
Aug 25, 2003 | 3.365 | 3.384 | 3.339 | 3.347 | 299,447 | -0.02(-0.55%) |
Aug 22, 2003 | 3.376 | 3.413 | 3.347 | 3.365 | 230,717 | +0.00(+0.00%) |
Aug 21, 2003 | 3.376 | 3.413 | 3.354 | 3.365 | 165,491 | +0.01(+0.22%) |
Aug 20, 2003 | 3.358 | 3.406 | 3.358 | 3.358 | 271,416 | +0.00(+0.00%) |
Aug 19, 2003 | 3.376 | 3.380 | 3.328 | 3.358 | 270,338 | +0.00(+0.00%) |
Aug 18, 2003 | 3.410 | 3.432 | 3.339 | 3.358 | 294,865 | -0.05(-1.42%) |
Aug 15, 2003 | 3.532 | 3.532 | 3.406 | 3.406 | 254,166 | -0.17(-4.87%) |
Aug 14, 2003 | 3.410 | 3.580 | 3.384 | 3.580 | 958,448 | +0.17(+5.12%) |
Aug 13, 2003 | 3.391 | 3.406 | 3.339 | 3.406 | 139,616 | +0.04(+1.10%) |
Aug 12, 2003 | 3.347 | 3.391 | 3.339 | 3.369 | 94,335 | -0.01(-0.22%) |
Aug 11, 2003 | 3.358 | 3.376 | 3.332 | 3.376 | 137,729 | +0.02(+0.55%) |
Aug 08, 2003 | 3.321 | 3.358 | 3.321 | 3.358 | 198,643 | +0.03(+0.89%) |
Aug 07, 2003 | 3.350 | 3.391 | 3.328 | 3.328 | 283,815 | -0.08(-2.29%) |
Aug 06, 2003 | 3.339 | 3.413 | 3.335 | 3.406 | 284,623 | +0.10(+2.91%) |
Aug 05, 2003 | 3.347 | 3.373 | 3.309 | 3.309 | 164,952 | -0.01(-0.45%) |
Aug 04, 2003 | 3.358 | 3.361 | 3.321 | 3.324 | 159,292 | -0.02(-0.55%) |
Aug 01, 2003 | 3.347 | 3.365 | 3.309 | 3.343 | 231,795 | +0.02(+0.67%) |
Jul 31, 2003 | 3.283 | 3.324 | 3.283 | 3.321 | 170,342 | +0.00(+0.11%) |
Jul 30, 2003 | 3.254 | 3.317 | 3.254 | 3.317 | 164,413 | +0.05(+1.59%) |
Jul 29, 2003 | 3.291 | 3.291 | 3.246 | 3.265 | 222,092 | -0.03(-0.79%) |
Jul 28, 2003 | 3.309 | 3.350 | 3.283 | 3.291 | 275,190 | -0.06(-1.88%) |
Jul 25, 2003 | 3.287 | 3.354 | 3.287 | 3.354 | 192,983 | +0.03(+1.01%) |
Jul 24, 2003 | 3.269 | 3.321 | 3.269 | 3.321 | 147,971 | +0.05(+1.59%) |
Jul 23, 2003 | 3.339 | 3.339 | 3.261 | 3.269 | 264,139 | -0.04(-1.34%) |
Jul 22, 2003 | 3.350 | 3.358 | 3.283 | 3.313 | 217,241 | -0.03(-0.78%) |
Jul 21, 2003 | 3.343 | 3.354 | 3.313 | 3.339 | 101,882 | -0.01(-0.33%) |
Jul 18, 2003 | 3.358 | 3.391 | 3.347 | 3.350 | 101,882 | -0.03(-0.77%) |
Jul 17, 2003 | 3.365 | 3.399 | 3.343 | 3.376 | 172,499 | +0.04(+1.22%) |
Jul 16, 2003 | 3.265 | 3.365 | 3.246 | 3.335 | 194,870 | +0.03(+1.01%) |
Jul 15, 2003 | 3.313 | 3.335 | 3.235 | 3.302 | 244,463 | -0.01(-0.22%) |
Jul 14, 2003 | 3.313 | 3.335 | 3.265 | 3.309 | 199,452 | +0.01(+0.23%) |
Jul 11, 2003 | 3.298 | 3.335 | 3.298 | 3.302 | 113,202 | -0.03(-1.00%) |
Jul 10, 2003 | 3.361 | 3.361 | 3.291 | 3.335 | 186,514 | -0.03(-0.77%) |
Jul 09, 2003 | 3.369 | 3.373 | 3.328 | 3.361 | 235,299 | +0.01(+0.44%) |
Jul 08, 2003 | 3.350 | 3.373 | 3.332 | 3.347 | 275,729 | -0.02(-0.66%) |
Jul 07, 2003 | 3.376 | 3.391 | 3.332 | 3.369 | 259,287 | +0.01(+0.33%) |
Jul 03, 2003 | 3.339 | 3.376 | 3.339 | 3.358 | 157,135 | +0.02(+0.56%) |
Jul 02, 2003 | 3.332 | 3.373 | 3.317 | 3.339 | 210,233 | +0.00(+0.00%) |