Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.841 | 3.873 | 3.806 | 3.811 | 814,144 | -0.05(-1.36%) |
Sep 29, 2003 | 3.827 | 3.876 | 3.827 | 3.864 | 858,275 | +0.04(+0.96%) |
Sep 26, 2003 | 3.855 | 3.855 | 3.813 | 3.827 | 274,678 | -0.03(-0.68%) |
Sep 25, 2003 | 3.885 | 3.901 | 3.846 | 3.853 | 650,174 | -0.02(-0.50%) |
Sep 24, 2003 | 3.909 | 3.932 | 3.864 | 3.873 | 808,818 | -0.07(-1.73%) |
Sep 23, 2003 | 3.913 | 3.948 | 3.913 | 3.941 | 759,741 | +0.02(+0.40%) |
Sep 22, 2003 | 3.936 | 3.955 | 3.902 | 3.925 | 768,111 | -0.00(-0.09%) |
Sep 19, 2003 | 3.950 | 3.966 | 3.931 | 3.929 | 1,091,867 | -0.02(-0.53%) |
Sep 18, 2003 | 3.934 | 3.959 | 3.908 | 3.950 | 1,209,043 | +0.02(+0.40%) |
Sep 17, 2003 | 3.960 | 3.960 | 3.939 | 3.934 | 404,789 | -0.02(-0.58%) |
Sep 16, 2003 | 3.955 | 3.960 | 3.934 | 3.957 | 947,299 | +0.00(+0.04%) |
Sep 15, 2003 | 3.934 | 3.955 | 3.881 | 3.955 | 1,469,265 | +0.00(+0.04%) |
Sep 12, 2003 | 3.955 | 3.978 | 3.943 | 3.953 | 932,081 | -0.01(-0.35%) |
Sep 11, 2003 | 3.955 | 3.967 | 3.945 | 3.967 | 736,534 | +0.01(+0.13%) |
Sep 10, 2003 | 3.943 | 3.969 | 3.927 | 3.962 | 1,056,866 | +0.02(+0.49%) |
Sep 09, 2003 | 3.943 | 3.948 | 3.906 | 3.943 | 588,542 | +0.00(+0.00%) |
Sep 08, 2003 | 3.887 | 3.962 | 3.881 | 3.943 | 590,445 | +0.05(+1.21%) |
Sep 05, 2003 | 3.881 | 3.901 | 3.876 | 3.895 | 499,519 | +0.01(+0.13%) |
Sep 04, 2003 | 3.890 | 3.917 | 3.855 | 3.890 | 402,887 | +0.00(+0.00%) |
Sep 03, 2003 | 3.873 | 3.899 | 3.850 | 3.890 | 374,734 | +0.04(+0.91%) |
Sep 02, 2003 | 3.824 | 3.864 | 3.776 | 3.855 | 336,310 | +0.02(+0.55%) |
Aug 29, 2003 | 3.820 | 3.834 | 3.785 | 3.834 | 350,386 | +0.02(+0.64%) |
Aug 28, 2003 | 3.785 | 3.810 | 3.750 | 3.810 | 415,442 | +0.04(+1.02%) |
Aug 27, 2003 | 3.785 | 3.803 | 3.761 | 3.771 | 279,244 | -0.03(-0.69%) |
Aug 26, 2003 | 3.768 | 3.803 | 3.736 | 3.797 | 263,645 | +0.01(+0.32%) |
Aug 25, 2003 | 3.771 | 3.813 | 3.750 | 3.785 | 741,100 | +0.03(+0.84%) |
Aug 22, 2003 | 3.866 | 3.887 | 3.752 | 3.754 | 435,225 | -0.09(-2.33%) |
Aug 21, 2003 | 3.843 | 3.864 | 3.824 | 3.843 | 572,184 | +0.00(+0.00%) |
Aug 20, 2003 | 3.824 | 3.866 | 3.808 | 3.843 | 625,065 | -0.01(-0.14%) |
Aug 19, 2003 | 3.820 | 3.860 | 3.813 | 3.848 | 1,257,739 | +0.04(+1.15%) |
Aug 18, 2003 | 3.773 | 3.818 | 3.771 | 3.804 | 567,618 | +0.02(+0.42%) |
Aug 15, 2003 | 3.803 | 3.804 | 3.754 | 3.789 | 392,996 | -0.01(-0.18%) |
Aug 14, 2003 | 3.745 | 3.811 | 3.745 | 3.796 | 634,576 | +0.05(+1.45%) |
Aug 13, 2003 | 3.792 | 3.804 | 3.741 | 3.741 | 722,458 | -0.02(-0.65%) |
Aug 12, 2003 | 3.768 | 3.768 | 3.731 | 3.766 | 1,461,656 | +0.02(+0.56%) |
Aug 11, 2003 | 3.811 | 3.834 | 3.727 | 3.745 | 1,046,594 | -0.10(-2.55%) |
Aug 08, 2003 | 3.808 | 3.855 | 3.790 | 3.843 | 627,728 | +0.04(+1.11%) |
Aug 07, 2003 | 3.829 | 3.832 | 3.789 | 3.801 | 478,975 | -0.03(-0.69%) |
Aug 06, 2003 | 3.838 | 3.878 | 3.815 | 3.827 | 634,956 | +0.00(+0.09%) |
Aug 05, 2003 | 3.832 | 3.862 | 3.803 | 3.824 | 1,454,808 | +0.00(+0.09%) |
Aug 04, 2003 | 3.946 | 3.959 | 3.785 | 3.820 | 1,616,115 | -0.15(-3.75%) |
Aug 01, 2003 | 4.004 | 4.004 | 3.950 | 3.969 | 792,079 | -0.04(-1.09%) |
Jul 31, 2003 | 4.037 | 4.046 | 3.995 | 4.013 | 1,266,489 | -0.02(-0.61%) |
Jul 30, 2003 | 4.004 | 4.062 | 3.974 | 4.037 | 1,514,157 | +0.02(+0.52%) |
Jul 29, 2003 | 4.044 | 4.051 | 3.969 | 4.016 | 1,662,148 | -0.04(-0.91%) |
Jul 28, 2003 | 4.048 | 4.069 | 4.008 | 4.053 | 662,348 | +0.02(+0.43%) |
Jul 25, 2003 | 4.020 | 4.048 | 3.971 | 4.036 | 588,542 | +0.02(+0.39%) |
Jul 24, 2003 | 4.044 | 4.085 | 3.981 | 4.020 | 760,882 | -0.02(-0.52%) |
Jul 23, 2003 | 4.072 | 4.079 | 4.029 | 4.041 | 1,330,023 | -0.01(-0.35%) |
Jul 22, 2003 | 4.048 | 4.074 | 3.988 | 4.055 | 930,559 | -0.01(-0.13%) |
Jul 21, 2003 | 4.104 | 4.104 | 4.058 | 4.060 | 547,835 | -0.05(-1.28%) |
Jul 18, 2003 | 4.092 | 4.132 | 4.065 | 4.113 | 363,321 | +0.04(+0.95%) |
Jul 17, 2003 | 4.090 | 4.127 | 4.048 | 4.074 | 818,329 | -0.01(-0.34%) |
Jul 16, 2003 | 4.136 | 4.160 | 4.088 | 4.088 | 679,088 | -0.03(-0.81%) |
Jul 15, 2003 | 4.076 | 4.122 | 4.071 | 4.122 | 770,774 | +0.06(+1.55%) |
Jul 14, 2003 | 4.057 | 4.118 | 4.050 | 4.058 | 563,053 | +0.04(+0.87%) |
Jul 11, 2003 | 4.013 | 4.065 | 4.013 | 4.023 | 613,652 | +0.01(+0.31%) |
Jul 10, 2003 | 4.144 | 4.146 | 4.011 | 4.011 | 576,749 | -0.15(-3.58%) |
Jul 09, 2003 | 4.101 | 4.165 | 4.074 | 4.160 | 945,016 | +0.03(+0.76%) |
Jul 08, 2003 | 3.967 | 4.148 | 3.952 | 4.129 | 1,490,950 | +0.13(+3.24%) |
Jul 07, 2003 | 3.960 | 4.027 | 3.960 | 3.999 | 940,070 | +0.04(+0.97%) |
Jul 03, 2003 | 3.939 | 3.981 | 3.934 | 3.960 | 392,615 | +0.02(+0.58%) |
Jul 02, 2003 | 3.950 | 3.981 | 3.917 | 3.938 | 551,259 | +0.01(+0.27%) |