Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.592 | 3.610 | 3.569 | 3.618 | 760,237 | +0.04(+1.21%) |
Sep 29, 2003 | 3.551 | 3.574 | 3.551 | 3.574 | 815,855 | +0.01(+0.21%) |
Sep 26, 2003 | 3.567 | 3.569 | 3.536 | 3.567 | 653,310 | +0.02(+0.65%) |
Sep 25, 2003 | 3.546 | 3.564 | 3.546 | 3.544 | 1,026,575 | -0.00(-0.07%) |
Sep 24, 2003 | 3.549 | 3.562 | 3.536 | 3.546 | 1,068,484 | -0.02(-0.43%) |
Sep 23, 2003 | 3.539 | 3.539 | 3.539 | 3.562 | 917,690 | +0.01(+0.36%) |
Sep 22, 2003 | 3.574 | 3.582 | 3.536 | 3.549 | 949,023 | -0.01(-0.36%) |
Sep 19, 2003 | 3.564 | 3.567 | 3.551 | 3.562 | 588,684 | +0.01(+0.22%) |
Sep 18, 2003 | 3.574 | 3.574 | 3.551 | 3.554 | 833,872 | -0.01(-0.22%) |
Sep 17, 2003 | 3.562 | 3.572 | 3.549 | 3.562 | 718,720 | -0.01(-0.21%) |
Sep 16, 2003 | 3.577 | 3.587 | 3.554 | 3.569 | 728,903 | -0.01(-0.14%) |
Sep 15, 2003 | 3.592 | 3.625 | 3.549 | 3.574 | 680,336 | +0.00(+0.07%) |
Sep 12, 2003 | 3.582 | 3.582 | 3.554 | 3.572 | 496,641 | -0.01(-0.29%) |
Sep 11, 2003 | 3.564 | 3.595 | 3.564 | 3.582 | 728,120 | -0.03(-0.85%) |
Sep 10, 2003 | 3.562 | 3.613 | 3.562 | 3.613 | 593,776 | +0.03(+0.71%) |
Sep 09, 2003 | 3.574 | 3.597 | 3.549 | 3.587 | 710,103 | +0.02(+0.43%) |
Sep 08, 2003 | 3.562 | 3.597 | 3.559 | 3.572 | 833,872 | -0.02(-0.43%) |
Sep 05, 2003 | 3.562 | 3.590 | 3.562 | 3.587 | 762,979 | +0.02(+0.43%) |
Sep 04, 2003 | 3.585 | 3.585 | 3.549 | 3.572 | 706,578 | +0.00(+0.00%) |
Sep 03, 2003 | 3.569 | 3.597 | 3.549 | 3.572 | 778,254 | +0.00(+0.07%) |
Sep 02, 2003 | 3.554 | 3.597 | 3.549 | 3.569 | 1,013,650 | +0.04(+1.16%) |
Aug 29, 2003 | 3.500 | 3.536 | 3.493 | 3.528 | 785,304 | +0.04(+1.10%) |
Aug 28, 2003 | 3.475 | 3.490 | 3.454 | 3.490 | 784,129 | +0.01(+0.37%) |
Aug 27, 2003 | 3.439 | 3.493 | 3.414 | 3.477 | 1,053,992 | +0.06(+1.64%) |
Aug 26, 2003 | 3.460 | 3.482 | 3.398 | 3.421 | 1,604,293 | -0.06(-1.83%) |
Aug 25, 2003 | 3.493 | 3.536 | 3.452 | 3.485 | 1,095,509 | -0.02(-0.58%) |
Aug 22, 2003 | 3.511 | 3.536 | 3.472 | 3.505 | 422,223 | +0.00(+0.07%) |
Aug 21, 2003 | 3.472 | 3.516 | 3.462 | 3.503 | 713,236 | +0.04(+1.18%) |
Aug 20, 2003 | 3.477 | 3.495 | 3.447 | 3.462 | 714,411 | +0.01(+0.30%) |
Aug 19, 2003 | 3.429 | 3.482 | 3.414 | 3.452 | 976,832 | +0.01(+0.15%) |
Aug 18, 2003 | 3.587 | 3.592 | 3.370 | 3.447 | 1,935,256 | -0.13(-3.64%) |
Aug 15, 2003 | 3.587 | 3.595 | 3.559 | 3.577 | 372,089 | -0.01(-0.21%) |
Aug 14, 2003 | 3.580 | 3.613 | 3.531 | 3.585 | 585,551 | -0.05(-1.27%) |
Aug 13, 2003 | 3.623 | 3.638 | 3.595 | 3.631 | 758,279 | +0.01(+0.21%) |
Aug 12, 2003 | 3.613 | 3.623 | 3.580 | 3.623 | 556,175 | +0.03(+0.71%) |
Aug 11, 2003 | 3.671 | 3.684 | 3.574 | 3.597 | 569,884 | -0.03(-0.84%) |
Aug 08, 2003 | 3.625 | 3.669 | 3.590 | 3.628 | 498,208 | +0.05(+1.36%) |
Aug 07, 2003 | 3.521 | 3.587 | 3.521 | 3.580 | 504,474 | +0.04(+1.23%) |
Aug 06, 2003 | 3.559 | 3.559 | 3.505 | 3.536 | 706,970 | -0.02(-0.43%) |
Aug 05, 2003 | 3.523 | 3.559 | 3.452 | 3.551 | 1,623,485 | +0.03(+0.80%) |
Aug 04, 2003 | 3.753 | 3.753 | 3.475 | 3.523 | 3,478,840 | -0.23(-6.06%) |
Aug 01, 2003 | 3.751 | 3.753 | 3.751 | 3.751 | 737,128 | +0.00(+0.00%) |
Jul 31, 2003 | 3.751 | 3.756 | 3.751 | 3.751 | 1,206,353 | +0.00(+0.00%) |
Jul 30, 2003 | 3.751 | 3.763 | 3.745 | 3.751 | 1,542,017 | -0.04(-1.14%) |
Jul 29, 2003 | 3.830 | 3.832 | 3.791 | 3.794 | 5,223,744 | -0.04(-0.93%) |
Jul 28, 2003 | 3.830 | 3.835 | 3.830 | 3.830 | 2,159,685 | +0.00(+0.00%) |
Jul 25, 2003 | 3.830 | 3.832 | 3.830 | 3.830 | 744,570 | +0.00(+0.00%) |
Jul 24, 2003 | 3.830 | 3.832 | 3.830 | 3.830 | 814,288 | +0.00(+0.00%) |
Jul 23, 2003 | 3.832 | 3.832 | 3.830 | 3.830 | 1,536,142 | +0.00(+0.00%) |
Jul 22, 2003 | 3.830 | 3.832 | 3.830 | 3.830 | 1,786,029 | +0.00(+0.00%) |
Jul 21, 2003 | 3.842 | 3.842 | 3.830 | 3.830 | 1,090,809 | -0.00(-0.07%) |
Jul 18, 2003 | 3.830 | 3.842 | 3.830 | 3.832 | 618,060 | +0.00(+0.07%) |
Jul 17, 2003 | 3.830 | 3.842 | 3.830 | 3.830 | 1,565,125 | -0.00(-0.07%) |
Jul 16, 2003 | 3.830 | 3.845 | 3.830 | 3.832 | 1,555,333 | -0.00(-0.07%) |
Jul 15, 2003 | 3.832 | 3.837 | 3.830 | 3.835 | 1,952,882 | +0.00(+0.07%) |
Jul 14, 2003 | 3.855 | 3.855 | 3.830 | 3.832 | 1,824,413 | -0.06(-1.57%) |
Jul 11, 2003 | 3.894 | 3.904 | 3.883 | 3.894 | 614,143 | +0.00(+0.00%) |
Jul 10, 2003 | 3.894 | 3.894 | 3.873 | 3.894 | 711,670 | +0.00(+0.00%) |
Jul 09, 2003 | 3.858 | 3.924 | 3.855 | 3.894 | 1,157,394 | +0.03(+0.73%) |
Jul 08, 2003 | 3.865 | 3.876 | 3.853 | 3.865 | 925,915 | +0.01(+0.13%) |
Jul 07, 2003 | 3.845 | 3.868 | 3.845 | 3.860 | 926,698 | +0.01(+0.20%) |
Jul 03, 2003 | 3.858 | 3.860 | 3.845 | 3.853 | 360,339 | +0.01(+0.33%) |
Jul 02, 2003 | 3.848 | 3.855 | 3.840 | 3.840 | 1,179,327 | +0.00(+0.07%) |