Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.614 | 3.641 | 3.597 | 3.638 | 865,252 | +0.02(+0.48%) |
Sep 29, 2003 | 3.624 | 3.628 | 3.590 | 3.621 | 769,081 | -0.00(-0.09%) |
Sep 26, 2003 | 3.659 | 3.672 | 3.614 | 3.624 | 885,591 | -0.05(-1.40%) |
Sep 25, 2003 | 3.655 | 3.655 | 3.652 | 3.676 | 827,190 | +0.00(+0.00%) |
Sep 24, 2003 | 3.703 | 3.707 | 3.672 | 3.676 | 705,741 | -0.02(-0.56%) |
Sep 23, 2003 | 3.717 | 3.717 | 3.683 | 3.696 | 1,050,912 | -0.04(-1.01%) |
Sep 22, 2003 | 3.755 | 3.758 | 3.700 | 3.734 | 1,119,191 | -0.04(-1.09%) |
Sep 19, 2003 | 3.786 | 3.786 | 3.762 | 3.776 | 1,426,882 | -0.01(-0.27%) |
Sep 18, 2003 | 3.765 | 3.783 | 3.741 | 3.786 | 782,155 | +0.03(+0.83%) |
Sep 17, 2003 | 3.734 | 3.769 | 3.734 | 3.755 | 627,293 | +0.01(+0.28%) |
Sep 16, 2003 | 3.738 | 3.769 | 3.721 | 3.745 | 647,341 | +0.01(+0.18%) |
Sep 15, 2003 | 3.690 | 3.745 | 3.686 | 3.738 | 668,260 | +0.04(+1.02%) |
Sep 12, 2003 | 3.752 | 3.772 | 3.700 | 3.700 | 880,070 | -0.05(-1.38%) |
Sep 11, 2003 | 3.717 | 3.786 | 3.700 | 3.752 | 896,050 | +0.03(+0.93%) |
Sep 10, 2003 | 3.686 | 3.717 | 3.659 | 3.717 | 764,141 | +0.04(+1.12%) |
Sep 09, 2003 | 3.662 | 3.686 | 3.648 | 3.676 | 596,495 | +0.02(+0.47%) |
Sep 08, 2003 | 3.635 | 3.676 | 3.614 | 3.659 | 543,615 | +0.02(+0.66%) |
Sep 05, 2003 | 3.604 | 3.648 | 3.604 | 3.635 | 688,599 | +0.00(+0.09%) |
Sep 04, 2003 | 3.590 | 3.638 | 3.590 | 3.631 | 643,854 | +0.04(+1.05%) |
Sep 03, 2003 | 3.590 | 3.621 | 3.583 | 3.593 | 713,295 | -0.02(-0.57%) |
Sep 02, 2003 | 3.586 | 3.621 | 3.579 | 3.614 | 631,942 | +0.01(+0.38%) |
Aug 29, 2003 | 3.610 | 3.631 | 3.590 | 3.600 | 390,206 | -0.01(-0.38%) |
Aug 28, 2003 | 3.621 | 3.638 | 3.597 | 3.614 | 482,310 | -0.01(-0.19%) |
Aug 27, 2003 | 3.593 | 3.638 | 3.593 | 3.621 | 507,587 | +0.00(+0.10%) |
Aug 26, 2003 | 3.604 | 3.638 | 3.597 | 3.617 | 672,328 | +0.01(+0.19%) |
Aug 25, 2003 | 3.617 | 3.638 | 3.607 | 3.610 | 634,266 | -0.02(-0.47%) |
Aug 22, 2003 | 3.641 | 3.648 | 3.614 | 3.628 | 541,581 | -0.01(-0.38%) |
Aug 21, 2003 | 3.645 | 3.648 | 3.610 | 3.641 | 667,098 | +0.01(+0.19%) |
Aug 20, 2003 | 3.665 | 3.669 | 3.631 | 3.635 | 443,667 | -0.02(-0.47%) |
Aug 19, 2003 | 3.648 | 3.669 | 3.638 | 3.652 | 554,075 | -0.01(-0.38%) |
Aug 18, 2003 | 3.617 | 3.683 | 3.610 | 3.665 | 637,462 | +0.05(+1.43%) |
Aug 15, 2003 | 3.604 | 3.648 | 3.597 | 3.614 | 491,026 | +0.01(+0.29%) |
Aug 14, 2003 | 3.638 | 3.659 | 3.600 | 3.604 | 581,677 | -0.03(-0.95%) |
Aug 13, 2003 | 3.631 | 3.690 | 3.604 | 3.638 | 655,186 | -0.02(-0.47%) |
Aug 12, 2003 | 3.645 | 3.714 | 3.645 | 3.655 | 792,325 | +0.01(+0.28%) |
Aug 11, 2003 | 3.648 | 3.662 | 3.566 | 3.645 | 751,357 | +0.08(+2.32%) |
Aug 08, 2003 | 3.607 | 3.648 | 3.545 | 3.562 | 461,681 | -0.02(-0.48%) |
Aug 07, 2003 | 3.535 | 3.579 | 3.493 | 3.579 | 603,468 | +0.04(+1.27%) |
Aug 06, 2003 | 3.604 | 3.631 | 3.528 | 3.535 | 580,515 | -0.08(-2.19%) |
Aug 05, 2003 | 3.490 | 3.614 | 3.459 | 3.614 | 855,083 | +0.14(+4.17%) |
Aug 04, 2003 | 3.476 | 3.483 | 3.407 | 3.469 | 1,580,582 | -0.04(-1.18%) |
Aug 01, 2003 | 3.641 | 3.655 | 3.442 | 3.511 | 1,276,959 | -0.15(-4.05%) |
Jul 31, 2003 | 3.652 | 3.679 | 3.641 | 3.659 | 730,147 | +0.00(+0.00%) |
Jul 30, 2003 | 3.683 | 3.703 | 3.645 | 3.659 | 752,519 | -0.04(-1.21%) |
Jul 29, 2003 | 3.690 | 3.734 | 3.690 | 3.703 | 706,903 | +0.00(+0.00%) |
Jul 28, 2003 | 3.745 | 3.752 | 3.703 | 3.703 | 729,857 | -0.02(-0.65%) |
Jul 25, 2003 | 3.752 | 3.755 | 3.717 | 3.727 | 719,106 | -0.02(-0.55%) |
Jul 24, 2003 | 3.748 | 3.765 | 3.741 | 3.748 | 630,780 | +0.01(+0.18%) |
Jul 23, 2003 | 3.734 | 3.741 | 3.707 | 3.741 | 600,563 | +0.02(+0.65%) |
Jul 22, 2003 | 3.734 | 3.741 | 3.700 | 3.717 | 722,884 | -0.02(-0.64%) |
Jul 21, 2003 | 3.745 | 3.779 | 3.734 | 3.741 | 753,972 | +0.01(+0.37%) |
Jul 18, 2003 | 3.665 | 3.748 | 3.631 | 3.727 | 686,274 | +0.08(+2.17%) |
Jul 17, 2003 | 3.745 | 3.758 | 3.614 | 3.648 | 1,289,162 | -0.11(-3.02%) |
Jul 16, 2003 | 3.800 | 3.800 | 3.738 | 3.762 | 1,199,092 | -0.04(-1.00%) |
Jul 15, 2003 | 3.793 | 3.817 | 3.786 | 3.800 | 1,073,285 | +0.00(+0.09%) |
Jul 14, 2003 | 3.817 | 3.817 | 3.793 | 3.796 | 783,899 | +0.01(+0.18%) |
Jul 11, 2003 | 3.793 | 3.810 | 3.786 | 3.789 | 759,783 | -0.02(-0.45%) |
Jul 10, 2003 | 3.810 | 3.813 | 3.786 | 3.807 | 756,006 | +0.01(+0.18%) |
Jul 09, 2003 | 3.786 | 3.810 | 3.772 | 3.800 | 819,927 | +0.01(+0.36%) |
Jul 08, 2003 | 3.745 | 3.786 | 3.745 | 3.786 | 973,336 | +0.02(+0.46%) |
Jul 07, 2003 | 3.734 | 3.776 | 3.734 | 3.769 | 837,069 | +0.03(+0.74%) |
Jul 03, 2003 | 3.727 | 3.745 | 3.721 | 3.741 | 409,963 | +0.02(+0.65%) |
Jul 02, 2003 | 3.707 | 3.727 | 3.686 | 3.717 | 724,336 | -0.01(-0.18%) |