Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.279 | 3.352 | 3.265 | 3.345 | 1,172,181 | +0.08(+2.55%) |
Sep 29, 2003 | 3.296 | 3.327 | 3.225 | 3.261 | 2,143,417 | -0.05(-1.38%) |
Sep 26, 2003 | 3.355 | 3.355 | 3.253 | 3.307 | 1,982,661 | -0.06(-1.86%) |
Sep 25, 2003 | 3.388 | 3.429 | 3.359 | 3.370 | 2,162,395 | -0.02(-0.53%) |
Sep 24, 2003 | 3.422 | 3.443 | 3.377 | 3.388 | 2,408,553 | -0.02(-0.45%) |
Sep 23, 2003 | 3.301 | 3.443 | 3.314 | 3.403 | 4,579,322 | +0.10(+3.09%) |
Sep 22, 2003 | 3.294 | 3.307 | 3.234 | 3.301 | 3,288,806 | +0.01(+0.22%) |
Sep 19, 2003 | 3.252 | 3.329 | 3.243 | 3.294 | 3,893,317 | +0.06(+1.80%) |
Sep 18, 2003 | 3.064 | 3.251 | 3.056 | 3.236 | 5,299,935 | +0.16(+5.18%) |
Sep 17, 2003 | 3.075 | 3.090 | 3.050 | 3.076 | 1,758,272 | +0.00(+0.03%) |
Sep 16, 2003 | 3.113 | 3.125 | 3.028 | 3.075 | 2,429,206 | -0.07(-2.19%) |
Sep 15, 2003 | 3.139 | 3.165 | 3.090 | 3.144 | 2,264,543 | -0.07(-2.06%) |
Sep 12, 2003 | 3.188 | 3.224 | 3.106 | 3.210 | 2,284,637 | +0.04(+1.41%) |
Sep 11, 2003 | 3.111 | 3.175 | 3.091 | 3.166 | 2,161,279 | +0.08(+2.43%) |
Sep 10, 2003 | 3.050 | 3.135 | 3.014 | 3.090 | 2,107,135 | -0.01(-0.29%) |
Sep 09, 2003 | 3.153 | 3.154 | 3.057 | 3.099 | 3,103,490 | -0.08(-2.40%) |
Sep 08, 2003 | 3.161 | 3.206 | 3.141 | 3.175 | 2,017,826 | -0.02(-0.67%) |
Sep 05, 2003 | 3.216 | 3.265 | 3.172 | 3.197 | 2,275,148 | -0.03(-0.97%) |
Sep 04, 2003 | 3.270 | 3.288 | 3.194 | 3.228 | 2,448,743 | -0.09(-2.80%) |
Sep 03, 2003 | 3.373 | 3.424 | 3.304 | 3.321 | 1,726,455 | -0.06(-1.77%) |
Sep 02, 2003 | 3.408 | 3.427 | 3.332 | 3.382 | 1,979,870 | -0.01(-0.19%) |
Aug 29, 2003 | 3.337 | 3.394 | 3.337 | 3.388 | 2,075,319 | +0.05(+1.53%) |
Aug 28, 2003 | 3.224 | 3.347 | 3.167 | 3.337 | 3,232,430 | +0.12(+3.59%) |
Aug 27, 2003 | 3.231 | 3.274 | 3.202 | 3.221 | 3,281,550 | -0.00(-0.03%) |
Aug 26, 2003 | 3.247 | 3.321 | 3.222 | 3.222 | 3,977,602 | -0.02(-0.64%) |
Aug 25, 2003 | 3.218 | 3.292 | 3.218 | 3.243 | 5,135,271 | +0.05(+1.43%) |
Aug 22, 2003 | 3.393 | 3.393 | 3.093 | 3.197 | 9,222,836 | -0.14(-4.21%) |
Aug 21, 2003 | 3.487 | 3.487 | 3.314 | 3.338 | 10,265,519 | -0.29(-8.00%) |
Aug 20, 2003 | 3.673 | 3.743 | 3.628 | 3.628 | 1,979,870 | -0.05(-1.41%) |
Aug 19, 2003 | 3.807 | 3.835 | 3.650 | 3.680 | 4,969,491 | -0.03(-0.84%) |
Aug 18, 2003 | 3.493 | 3.717 | 3.485 | 3.711 | 6,305,220 | +0.26(+7.64%) |
Aug 15, 2003 | 3.404 | 3.448 | 3.386 | 3.448 | 541,994 | +0.04(+1.29%) |
Aug 14, 2003 | 3.368 | 3.408 | 3.359 | 3.404 | 632,419 | +0.02(+0.53%) |
Aug 13, 2003 | 3.404 | 3.435 | 3.350 | 3.386 | 933,837 | -0.01(-0.42%) |
Aug 12, 2003 | 3.435 | 3.453 | 3.366 | 3.400 | 1,198,974 | -0.07(-1.91%) |
Aug 11, 2003 | 3.462 | 3.546 | 3.449 | 3.467 | 2,351,061 | +0.06(+1.84%) |
Aug 08, 2003 | 3.267 | 3.432 | 3.263 | 3.404 | 942,768 | +0.11(+3.35%) |
Aug 07, 2003 | 3.227 | 3.336 | 3.222 | 3.294 | 792,059 | +0.06(+1.97%) |
Aug 06, 2003 | 3.216 | 3.296 | 3.153 | 3.230 | 1,027,054 | +0.00(+0.11%) |
Aug 05, 2003 | 3.198 | 3.328 | 3.193 | 3.227 | 1,082,872 | +0.03(+0.81%) |
Aug 04, 2003 | 3.232 | 3.283 | 3.158 | 3.201 | 1,943,030 | -0.04(-1.38%) |
Aug 01, 2003 | 3.382 | 3.382 | 3.171 | 3.245 | 3,301,086 | -0.16(-4.66%) |
Jul 31, 2003 | 3.439 | 3.485 | 3.386 | 3.404 | 1,001,377 | -0.03(-0.99%) |
Jul 30, 2003 | 3.493 | 3.493 | 3.436 | 3.438 | 682,098 | -0.04(-1.08%) |
Jul 29, 2003 | 3.583 | 3.585 | 3.464 | 3.476 | 1,364,196 | -0.09(-2.39%) |
Jul 28, 2003 | 3.444 | 3.583 | 3.440 | 3.561 | 2,151,232 | +0.14(+4.06%) |
Jul 25, 2003 | 3.422 | 3.457 | 3.326 | 3.422 | 870,763 | +0.00(+0.03%) |
Jul 24, 2003 | 3.449 | 3.556 | 3.421 | 3.421 | 1,241,396 | +0.01(+0.29%) |
Jul 23, 2003 | 3.419 | 3.422 | 3.378 | 3.411 | 719,496 | +0.01(+0.34%) |
Jul 22, 2003 | 3.382 | 3.404 | 3.359 | 3.399 | 1,033,752 | +0.05(+1.47%) |
Jul 21, 2003 | 3.341 | 3.399 | 3.330 | 3.350 | 925,465 | +0.04(+1.22%) |
Jul 18, 2003 | 3.289 | 3.371 | 3.284 | 3.310 | 760,243 | +0.02(+0.63%) |
Jul 17, 2003 | 3.377 | 3.377 | 3.229 | 3.289 | 1,267,072 | -0.09(-2.60%) |
Jul 16, 2003 | 3.399 | 3.404 | 3.279 | 3.377 | 1,327,914 | -0.01(-0.21%) |
Jul 15, 2003 | 3.425 | 3.428 | 3.353 | 3.384 | 854,576 | -0.02(-0.53%) |
Jul 14, 2003 | 3.395 | 3.453 | 3.364 | 3.402 | 1,206,230 | +0.04(+1.28%) |
Jul 11, 2003 | 3.396 | 3.417 | 3.350 | 3.359 | 1,058,312 | -0.03(-0.82%) |
Jul 10, 2003 | 3.444 | 3.445 | 3.292 | 3.387 | 2,597,219 | -0.10(-2.93%) |
Jul 09, 2003 | 3.519 | 3.525 | 3.444 | 3.489 | 1,645,519 | -0.03(-0.89%) |
Jul 08, 2003 | 3.413 | 3.520 | 3.387 | 3.520 | 2,030,106 | +0.09(+2.66%) |
Jul 07, 2003 | 3.395 | 3.429 | 3.356 | 3.429 | 2,038,479 | +0.09(+2.65%) |
Jul 03, 2003 | 3.351 | 3.407 | 3.336 | 3.340 | 1,413,874 | -0.02(-0.56%) |
Jul 02, 2003 | 3.201 | 3.359 | 3.189 | 3.359 | 2,525,213 | +0.16(+4.95%) |