Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.014 | 3.040 | 2.985 | 2.985 | 11,696,726 | -0.03(-0.96%) |
Sep 29, 2003 | 3.120 | 3.019 | 2.972 | 3.014 | 43,256,832 | -0.11(-3.38%) |
Sep 26, 2003 | 3.229 | 3.229 | 3.087 | 3.120 | 2,457,934 | -0.12(-3.61%) |
Sep 25, 2003 | 3.276 | 3.288 | 3.230 | 3.236 | 780,265 | -0.04(-1.23%) |
Sep 24, 2003 | 3.278 | 3.280 | 3.267 | 3.277 | 712,984 | -0.01(-0.41%) |
Sep 23, 2003 | 3.265 | 3.295 | 3.239 | 3.290 | 805,435 | +0.02(+0.76%) |
Sep 22, 2003 | 3.270 | 3.275 | 3.252 | 3.265 | 843,190 | -0.01(-0.28%) |
Sep 19, 2003 | 3.295 | 3.300 | 3.275 | 3.275 | 1,145,712 | +0.00(+0.09%) |
Sep 18, 2003 | 3.243 | 3.284 | 3.243 | 3.271 | 893,046 | +0.03(+0.86%) |
Sep 17, 2003 | 3.241 | 3.254 | 3.237 | 3.244 | 482,583 | +0.00(+0.03%) |
Sep 16, 2003 | 3.216 | 3.249 | 3.216 | 3.243 | 807,371 | +0.02(+0.74%) |
Sep 15, 2003 | 3.218 | 3.250 | 3.211 | 3.219 | 1,172,334 | -0.05(-1.39%) |
Sep 12, 2003 | 3.237 | 3.269 | 3.236 | 3.264 | 1,505,351 | +0.02(+0.64%) |
Sep 11, 2003 | 3.255 | 3.266 | 3.225 | 3.244 | 999,534 | -0.05(-1.38%) |
Sep 10, 2003 | 3.237 | 3.303 | 3.237 | 3.289 | 974,848 | +0.04(+1.21%) |
Sep 09, 2003 | 3.245 | 3.280 | 3.232 | 3.250 | 557,609 | +0.01(+0.25%) |
Sep 08, 2003 | 3.237 | 3.263 | 3.225 | 3.241 | 493,232 | -0.02(-0.57%) |
Sep 05, 2003 | 3.270 | 3.280 | 3.255 | 3.260 | 945,806 | -0.02(-0.66%) |
Sep 04, 2003 | 3.254 | 3.287 | 3.254 | 3.282 | 1,726,555 | +0.04(+1.34%) |
Sep 03, 2003 | 3.174 | 3.251 | 3.173 | 3.238 | 1,515,032 | +0.08(+2.38%) |
Sep 02, 2003 | 3.123 | 3.163 | 3.103 | 3.163 | 1,956,472 | +0.04(+1.26%) |
Aug 29, 2003 | 3.096 | 3.150 | 3.095 | 3.124 | 741,058 | +0.02(+0.80%) |
Aug 28, 2003 | 3.077 | 3.099 | 3.076 | 3.099 | 368,351 | +0.01(+0.27%) |
Aug 27, 2003 | 3.086 | 3.096 | 3.068 | 3.091 | 526,631 | -0.02(-0.50%) |
Aug 26, 2003 | 3.075 | 3.116 | 3.075 | 3.106 | 898,854 | +0.01(+0.40%) |
Aug 25, 2003 | 3.090 | 3.102 | 3.077 | 3.094 | 490,328 | +0.00(+0.13%) |
Aug 22, 2003 | 3.051 | 3.111 | 3.050 | 3.090 | 857,227 | +0.03(+0.84%) |
Aug 21, 2003 | 3.103 | 3.120 | 3.058 | 3.064 | 1,176,207 | -0.05(-1.53%) |
Aug 20, 2003 | 3.079 | 3.113 | 3.079 | 3.111 | 544,540 | -0.02(-0.53%) |
Aug 19, 2003 | 3.079 | 3.133 | 3.063 | 3.128 | 848,514 | +0.03(+0.90%) |
Aug 18, 2003 | 3.106 | 3.130 | 3.094 | 3.100 | 813,664 | -0.02(-0.73%) |
Aug 15, 2003 | 3.120 | 3.123 | 3.096 | 3.123 | 352,862 | -0.00(-0.07%) |
Aug 14, 2003 | 3.133 | 3.142 | 3.112 | 3.125 | 685,878 | -0.03(-0.82%) |
Aug 13, 2003 | 3.144 | 3.170 | 3.135 | 3.151 | 964,683 | +0.00(+0.00%) |
Aug 12, 2003 | 3.144 | 3.182 | 3.131 | 3.151 | 831,573 | +0.00(+0.13%) |
Aug 11, 2003 | 3.082 | 3.161 | 3.080 | 3.146 | 1,464,208 | +0.09(+2.91%) |
Aug 08, 2003 | 3.029 | 3.064 | 3.029 | 3.058 | 366,899 | +0.01(+0.48%) |
Aug 07, 2003 | 3.002 | 3.066 | 2.996 | 3.043 | 640,379 | +0.04(+1.48%) |
Aug 06, 2003 | 3.012 | 3.018 | 2.986 | 2.999 | 1,456,947 | -0.04(-1.16%) |
Aug 05, 2003 | 3.012 | 3.063 | 3.002 | 3.034 | 580,359 | +0.02(+0.62%) |
Aug 04, 2003 | 3.024 | 3.025 | 2.980 | 3.015 | 1,060,522 | -0.03(-0.95%) |
Aug 01, 2003 | 3.032 | 3.064 | 3.032 | 3.044 | 1,209,605 | +0.01(+0.44%) |
Jul 31, 2003 | 2.996 | 3.033 | 2.996 | 3.031 | 903,694 | +0.02(+0.65%) |
Jul 30, 2003 | 3.011 | 3.022 | 3.000 | 3.011 | 869,812 | -0.04(-1.19%) |
Jul 29, 2003 | 3.032 | 3.055 | 3.021 | 3.047 | 1,294,311 | +0.00(+0.10%) |
Jul 28, 2003 | 3.034 | 3.061 | 3.034 | 3.044 | 980,656 | -0.01(-0.34%) |
Jul 25, 2003 | 3.027 | 3.062 | 3.024 | 3.055 | 1,482,117 | +0.04(+1.30%) |
Jul 24, 2003 | 2.967 | 3.052 | 2.967 | 3.015 | 1,940,983 | +0.03(+1.04%) |
Jul 23, 2003 | 2.930 | 2.998 | 2.930 | 2.984 | 1,249,780 | +0.05(+1.87%) |
Jul 22, 2003 | 2.918 | 2.934 | 2.904 | 2.930 | 680,070 | +0.01(+0.35%) |
Jul 21, 2003 | 2.849 | 2.922 | 2.849 | 2.919 | 1,124,899 | +0.04(+1.36%) |
Jul 18, 2003 | 2.827 | 2.890 | 2.813 | 2.880 | 542,604 | +0.04(+1.23%) |
Jul 17, 2003 | 2.820 | 2.855 | 2.820 | 2.845 | 652,964 | -0.02(-0.58%) |
Jul 16, 2003 | 2.843 | 2.867 | 2.826 | 2.861 | 791,882 | +0.03(+0.95%) |
Jul 15, 2003 | 2.840 | 2.841 | 2.818 | 2.834 | 734,766 | -0.02(-0.58%) |
Jul 14, 2003 | 2.844 | 2.878 | 2.844 | 2.851 | 2,259,479 | +0.01(+0.51%) |
Jul 11, 2003 | 2.809 | 2.845 | 2.809 | 2.837 | 463,222 | +0.03(+0.99%) |
Jul 10, 2003 | 2.833 | 2.836 | 2.794 | 2.809 | 602,624 | -0.06(-1.98%) |
Jul 09, 2003 | 2.876 | 2.890 | 2.851 | 2.865 | 486,940 | -0.01(-0.50%) |
Jul 08, 2003 | 2.929 | 2.929 | 2.861 | 2.880 | 1,366,917 | -0.07(-2.21%) |
Jul 07, 2003 | 2.944 | 2.966 | 2.919 | 2.945 | 888,689 | -0.02(-0.63%) |
Jul 03, 2003 | 2.957 | 2.983 | 2.941 | 2.964 | 450,153 | -0.01(-0.35%) |
Jul 02, 2003 | 2.908 | 2.996 | 2.899 | 2.974 | 1,032,448 | +0.10(+3.56%) |