Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.641 | 3.669 | 3.624 | 3.666 | 858,697 | +0.02(+0.48%) |
Sep 29, 2003 | 3.652 | 3.655 | 3.617 | 3.648 | 763,254 | -0.00(-0.10%) |
Sep 26, 2003 | 3.687 | 3.700 | 3.641 | 3.652 | 878,881 | -0.05(-1.40%) |
Sep 25, 2003 | 3.683 | 3.683 | 3.680 | 3.704 | 820,924 | +0.00(+0.00%) |
Sep 24, 2003 | 3.732 | 3.735 | 3.700 | 3.704 | 700,395 | -0.02(-0.56%) |
Sep 23, 2003 | 3.745 | 3.745 | 3.711 | 3.725 | 1,042,951 | -0.04(-1.01%) |
Sep 22, 2003 | 3.784 | 3.787 | 3.728 | 3.763 | 1,110,713 | -0.04(-1.09%) |
Sep 19, 2003 | 3.815 | 3.815 | 3.791 | 3.804 | 1,416,072 | -0.01(-0.27%) |
Sep 18, 2003 | 3.794 | 3.811 | 3.770 | 3.815 | 776,230 | +0.03(+0.83%) |
Sep 17, 2003 | 3.763 | 3.798 | 3.763 | 3.784 | 622,541 | +0.01(+0.28%) |
Sep 16, 2003 | 3.766 | 3.798 | 3.749 | 3.773 | 642,437 | +0.01(+0.18%) |
Sep 15, 2003 | 3.718 | 3.773 | 3.714 | 3.766 | 663,198 | +0.04(+1.02%) |
Sep 12, 2003 | 3.780 | 3.801 | 3.728 | 3.728 | 873,403 | -0.05(-1.38%) |
Sep 11, 2003 | 3.745 | 3.815 | 3.728 | 3.780 | 889,262 | +0.03(+0.93%) |
Sep 10, 2003 | 3.714 | 3.745 | 3.687 | 3.745 | 758,352 | +0.04(+1.12%) |
Sep 09, 2003 | 3.690 | 3.714 | 3.676 | 3.704 | 591,976 | +0.02(+0.47%) |
Sep 08, 2003 | 3.662 | 3.704 | 3.641 | 3.687 | 539,497 | +0.02(+0.66%) |
Sep 05, 2003 | 3.631 | 3.676 | 3.631 | 3.662 | 683,382 | +0.00(+0.09%) |
Sep 04, 2003 | 3.617 | 3.666 | 3.617 | 3.659 | 638,977 | +0.04(+1.05%) |
Sep 03, 2003 | 3.617 | 3.648 | 3.610 | 3.621 | 707,892 | -0.02(-0.57%) |
Sep 02, 2003 | 3.614 | 3.648 | 3.607 | 3.641 | 627,154 | +0.01(+0.38%) |
Aug 29, 2003 | 3.638 | 3.659 | 3.617 | 3.628 | 387,250 | -0.01(-0.38%) |
Aug 28, 2003 | 3.648 | 3.666 | 3.624 | 3.641 | 478,656 | -0.01(-0.19%) |
Aug 27, 2003 | 3.621 | 3.666 | 3.621 | 3.648 | 503,742 | +0.00(+0.10%) |
Aug 26, 2003 | 3.631 | 3.666 | 3.624 | 3.645 | 667,235 | +0.01(+0.19%) |
Aug 25, 2003 | 3.645 | 3.666 | 3.635 | 3.638 | 629,461 | -0.02(-0.47%) |
Aug 22, 2003 | 3.669 | 3.676 | 3.641 | 3.655 | 537,479 | -0.01(-0.38%) |
Aug 21, 2003 | 3.673 | 3.676 | 3.638 | 3.669 | 662,044 | +0.01(+0.19%) |
Aug 20, 2003 | 3.693 | 3.697 | 3.659 | 3.662 | 440,306 | -0.02(-0.47%) |
Aug 19, 2003 | 3.676 | 3.697 | 3.666 | 3.680 | 549,877 | -0.01(-0.38%) |
Aug 18, 2003 | 3.645 | 3.711 | 3.638 | 3.693 | 632,633 | +0.05(+1.43%) |
Aug 15, 2003 | 3.631 | 3.676 | 3.624 | 3.641 | 487,306 | +0.01(+0.29%) |
Aug 14, 2003 | 3.666 | 3.687 | 3.628 | 3.631 | 577,270 | -0.03(-0.95%) |
Aug 13, 2003 | 3.659 | 3.718 | 3.631 | 3.666 | 650,222 | -0.02(-0.47%) |
Aug 12, 2003 | 3.673 | 3.742 | 3.673 | 3.683 | 786,322 | +0.01(+0.28%) |
Aug 11, 2003 | 3.676 | 3.690 | 3.593 | 3.673 | 745,665 | +0.08(+2.32%) |
Aug 08, 2003 | 3.635 | 3.676 | 3.572 | 3.589 | 458,183 | -0.02(-0.48%) |
Aug 07, 2003 | 3.562 | 3.607 | 3.520 | 3.607 | 598,896 | +0.05(+1.27%) |
Aug 06, 2003 | 3.631 | 3.659 | 3.555 | 3.562 | 576,117 | -0.08(-2.19%) |
Aug 05, 2003 | 3.517 | 3.641 | 3.485 | 3.641 | 848,605 | +0.15(+4.17%) |
Aug 04, 2003 | 3.503 | 3.510 | 3.433 | 3.496 | 1,568,608 | -0.04(-1.18%) |
Aug 01, 2003 | 3.669 | 3.683 | 3.468 | 3.537 | 1,267,285 | -0.15(-4.05%) |
Jul 31, 2003 | 3.680 | 3.707 | 3.669 | 3.687 | 724,616 | +0.00(+0.00%) |
Jul 30, 2003 | 3.711 | 3.732 | 3.673 | 3.687 | 746,818 | -0.05(-1.21%) |
Jul 29, 2003 | 3.718 | 3.763 | 3.718 | 3.732 | 701,548 | +0.00(+0.00%) |
Jul 28, 2003 | 3.773 | 3.780 | 3.732 | 3.732 | 724,327 | -0.02(-0.65%) |
Jul 25, 2003 | 3.780 | 3.784 | 3.745 | 3.756 | 713,659 | -0.02(-0.55%) |
Jul 24, 2003 | 3.777 | 3.794 | 3.770 | 3.777 | 626,001 | +0.01(+0.18%) |
Jul 23, 2003 | 3.763 | 3.770 | 3.735 | 3.770 | 596,013 | +0.02(+0.65%) |
Jul 22, 2003 | 3.763 | 3.770 | 3.728 | 3.745 | 717,407 | -0.02(-0.64%) |
Jul 21, 2003 | 3.773 | 3.808 | 3.763 | 3.770 | 748,260 | +0.01(+0.37%) |
Jul 18, 2003 | 3.693 | 3.777 | 3.659 | 3.756 | 681,075 | +0.08(+2.17%) |
Jul 17, 2003 | 3.773 | 3.787 | 3.641 | 3.676 | 1,279,396 | -0.11(-3.02%) |
Jul 16, 2003 | 3.829 | 3.829 | 3.766 | 3.791 | 1,190,008 | -0.04(-1.00%) |
Jul 15, 2003 | 3.822 | 3.846 | 3.815 | 3.829 | 1,065,154 | +0.00(+0.09%) |
Jul 14, 2003 | 3.846 | 3.846 | 3.822 | 3.825 | 777,960 | +0.01(+0.18%) |
Jul 11, 2003 | 3.822 | 3.839 | 3.815 | 3.818 | 754,027 | -0.02(-0.45%) |
Jul 10, 2003 | 3.839 | 3.843 | 3.815 | 3.836 | 750,279 | +0.01(+0.18%) |
Jul 09, 2003 | 3.815 | 3.839 | 3.801 | 3.829 | 813,715 | +0.01(+0.36%) |
Jul 08, 2003 | 3.773 | 3.815 | 3.773 | 3.815 | 965,962 | +0.02(+0.46%) |
Jul 07, 2003 | 3.763 | 3.804 | 3.763 | 3.798 | 830,728 | +0.03(+0.74%) |
Jul 03, 2003 | 3.756 | 3.773 | 3.749 | 3.770 | 406,857 | +0.02(+0.65%) |
Jul 02, 2003 | 3.735 | 3.756 | 3.714 | 3.745 | 718,849 | -0.01(-0.18%) |