Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.731 | 3.731 | 3.694 | 3.716 | 263,947 | -0.02(-0.50%) |
Sep 29, 2003 | 3.706 | 3.753 | 3.706 | 3.734 | 183,076 | +0.03(+0.76%) |
Sep 26, 2003 | 3.747 | 3.741 | 3.716 | 3.706 | 175,116 | -0.04(-1.09%) |
Sep 25, 2003 | 3.753 | 3.772 | 3.747 | 3.747 | 117,168 | -0.02(-0.42%) |
Sep 24, 2003 | 3.835 | 3.835 | 3.756 | 3.763 | 138,819 | -0.06(-1.56%) |
Sep 23, 2003 | 3.791 | 3.825 | 3.781 | 3.822 | 157,922 | +0.03(+0.83%) |
Sep 22, 2003 | 3.813 | 3.803 | 3.769 | 3.791 | 286,553 | -0.02(-0.58%) |
Sep 19, 2003 | 3.825 | 3.835 | 3.807 | 3.813 | 97,109 | -0.02(-0.49%) |
Sep 18, 2003 | 3.810 | 3.860 | 3.800 | 3.832 | 95,836 | +0.03(+0.83%) |
Sep 17, 2003 | 3.800 | 3.847 | 3.800 | 3.800 | 178,300 | +0.00(+0.00%) |
Sep 16, 2003 | 3.763 | 3.813 | 3.775 | 3.800 | 189,762 | +0.04(+1.00%) |
Sep 15, 2003 | 3.800 | 3.816 | 3.756 | 3.763 | 183,394 | -0.04(-0.99%) |
Sep 12, 2003 | 3.788 | 3.810 | 3.756 | 3.800 | 127,675 | +0.02(+0.58%) |
Sep 11, 2003 | 3.772 | 3.803 | 3.772 | 3.778 | 176,071 | +0.01(+0.25%) |
Sep 10, 2003 | 3.794 | 3.813 | 3.769 | 3.769 | 170,658 | -0.04(-0.99%) |
Sep 09, 2003 | 3.851 | 3.854 | 3.807 | 3.807 | 102,522 | -0.04(-1.14%) |
Sep 08, 2003 | 3.857 | 3.876 | 3.841 | 3.851 | 158,241 | +0.01(+0.25%) |
Sep 05, 2003 | 3.838 | 3.860 | 3.825 | 3.841 | 149,963 | -0.02(-0.57%) |
Sep 04, 2003 | 3.851 | 3.879 | 3.835 | 3.863 | 106,024 | +0.03(+0.74%) |
Sep 03, 2003 | 3.860 | 3.873 | 3.832 | 3.835 | 442,884 | +0.01(+0.25%) |
Sep 02, 2003 | 3.807 | 3.838 | 3.772 | 3.825 | 213,004 | +0.04(+1.00%) |
Aug 29, 2003 | 3.753 | 3.788 | 3.753 | 3.788 | 128,312 | +0.02(+0.50%) |
Aug 28, 2003 | 3.741 | 3.769 | 3.741 | 3.769 | 222,875 | +0.03(+0.84%) |
Aug 27, 2003 | 3.756 | 3.760 | 3.706 | 3.738 | 227,651 | -0.00(-0.08%) |
Aug 26, 2003 | 3.725 | 3.756 | 3.694 | 3.741 | 174,797 | +0.01(+0.17%) |
Aug 25, 2003 | 3.725 | 3.744 | 3.709 | 3.734 | 212,686 | -0.02(-0.50%) |
Aug 22, 2003 | 3.791 | 3.807 | 3.741 | 3.753 | 134,680 | -0.01(-0.33%) |
Aug 21, 2003 | 3.769 | 3.794 | 3.756 | 3.766 | 180,847 | +0.01(+0.25%) |
Aug 20, 2003 | 3.731 | 3.769 | 3.728 | 3.756 | 173,524 | +0.02(+0.50%) |
Aug 19, 2003 | 3.741 | 3.763 | 3.728 | 3.738 | 217,462 | +0.01(+0.25%) |
Aug 18, 2003 | 3.719 | 3.747 | 3.675 | 3.728 | 234,337 | +0.02(+0.51%) |
Aug 15, 2003 | 3.716 | 3.725 | 3.703 | 3.709 | 80,235 | -0.00(-0.08%) |
Aug 14, 2003 | 3.678 | 3.738 | 3.678 | 3.712 | 214,596 | +0.00(+0.08%) |
Aug 13, 2003 | 3.700 | 3.747 | 3.700 | 3.709 | 111,119 | -0.02(-0.59%) |
Aug 12, 2003 | 3.712 | 3.731 | 3.706 | 3.731 | 142,003 | +0.03(+0.85%) |
Aug 11, 2003 | 3.719 | 3.719 | 3.681 | 3.700 | 87,876 | +0.01(+0.26%) |
Aug 08, 2003 | 3.709 | 3.712 | 3.659 | 3.690 | 152,191 | -0.02(-0.51%) |
Aug 07, 2003 | 3.700 | 3.709 | 3.662 | 3.709 | 51,898 | +0.01(+0.25%) |
Aug 06, 2003 | 3.697 | 3.712 | 3.643 | 3.700 | 291,966 | -0.01(-0.17%) |
Aug 05, 2003 | 3.725 | 3.725 | 3.694 | 3.706 | 153,783 | -0.02(-0.51%) |
Aug 04, 2003 | 3.706 | 3.731 | 3.665 | 3.725 | 150,599 | +0.01(+0.25%) |
Aug 01, 2003 | 3.760 | 3.760 | 3.700 | 3.716 | 222,238 | -0.05(-1.33%) |
Jul 31, 2003 | 3.750 | 3.794 | 3.741 | 3.766 | 350,550 | +0.02(+0.59%) |
Jul 30, 2003 | 3.753 | 3.753 | 3.725 | 3.744 | 223,830 | +0.01(+0.25%) |
Jul 29, 2003 | 3.763 | 3.769 | 3.722 | 3.734 | 229,243 | -0.02(-0.59%) |
Jul 28, 2003 | 3.769 | 3.785 | 3.750 | 3.756 | 252,167 | -0.01(-0.33%) |
Jul 25, 2003 | 3.738 | 3.781 | 3.722 | 3.769 | 175,434 | +0.05(+1.35%) |
Jul 24, 2003 | 3.728 | 3.766 | 3.719 | 3.719 | 152,191 | +0.00(+0.00%) |
Jul 23, 2003 | 3.719 | 3.734 | 3.690 | 3.719 | 122,581 | -0.02(-0.59%) |
Jul 22, 2003 | 3.694 | 3.747 | 3.690 | 3.741 | 224,785 | +0.04(+1.19%) |
Jul 21, 2003 | 3.712 | 3.712 | 3.659 | 3.697 | 304,383 | -0.03(-0.84%) |
Jul 18, 2003 | 3.703 | 3.750 | 3.684 | 3.728 | 209,184 | +0.04(+1.11%) |
Jul 17, 2003 | 3.694 | 3.722 | 3.675 | 3.687 | 284,006 | -0.02(-0.59%) |
Jul 16, 2003 | 3.750 | 3.760 | 3.697 | 3.709 | 141,048 | -0.03(-0.67%) |
Jul 15, 2003 | 3.763 | 3.775 | 3.725 | 3.734 | 213,004 | -0.02(-0.42%) |
Jul 14, 2003 | 3.763 | 3.797 | 3.750 | 3.750 | 321,895 | +0.03(+0.84%) |
Jul 11, 2003 | 3.712 | 3.760 | 3.712 | 3.719 | 127,994 | +0.01(+0.25%) |
Jul 10, 2003 | 3.731 | 3.734 | 3.690 | 3.709 | 219,054 | -0.04(-1.17%) |
Jul 09, 2003 | 3.756 | 3.797 | 3.716 | 3.753 | 340,362 | -0.03(-0.91%) |
Jul 08, 2003 | 3.741 | 3.813 | 3.731 | 3.788 | 237,839 | +0.02(+0.42%) |
Jul 07, 2003 | 3.725 | 3.797 | 3.725 | 3.772 | 170,977 | +0.07(+1.78%) |
Jul 03, 2003 | 3.716 | 3.731 | 3.690 | 3.706 | 215,870 | -0.02(-0.51%) |
Jul 02, 2003 | 3.712 | 3.744 | 3.712 | 3.725 | 238,794 | +0.01(+0.34%) |