Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.615 | 3.642 | 3.597 | 3.639 | 865,083 | +0.02(+0.48%) |
Sep 29, 2003 | 3.625 | 3.628 | 3.590 | 3.621 | 768,930 | -0.00(-0.09%) |
Sep 26, 2003 | 3.659 | 3.673 | 3.615 | 3.625 | 885,417 | -0.05(-1.40%) |
Sep 25, 2003 | 3.656 | 3.656 | 3.652 | 3.677 | 827,029 | +0.00(+0.00%) |
Sep 24, 2003 | 3.704 | 3.708 | 3.673 | 3.677 | 705,603 | -0.02(-0.56%) |
Sep 23, 2003 | 3.718 | 3.718 | 3.683 | 3.697 | 1,050,707 | -0.04(-1.01%) |
Sep 22, 2003 | 3.756 | 3.759 | 3.701 | 3.735 | 1,118,972 | -0.04(-1.09%) |
Sep 19, 2003 | 3.787 | 3.787 | 3.763 | 3.776 | 1,426,603 | -0.01(-0.27%) |
Sep 18, 2003 | 3.766 | 3.783 | 3.742 | 3.787 | 782,002 | +0.03(+0.83%) |
Sep 17, 2003 | 3.735 | 3.769 | 3.735 | 3.756 | 627,170 | +0.01(+0.28%) |
Sep 16, 2003 | 3.738 | 3.769 | 3.721 | 3.745 | 647,214 | +0.01(+0.18%) |
Sep 15, 2003 | 3.690 | 3.745 | 3.687 | 3.738 | 668,130 | +0.04(+1.02%) |
Sep 12, 2003 | 3.752 | 3.773 | 3.701 | 3.701 | 879,898 | -0.05(-1.38%) |
Sep 11, 2003 | 3.718 | 3.787 | 3.701 | 3.752 | 895,875 | +0.03(+0.93%) |
Sep 10, 2003 | 3.687 | 3.718 | 3.659 | 3.718 | 763,992 | +0.04(+1.12%) |
Sep 09, 2003 | 3.663 | 3.687 | 3.649 | 3.677 | 596,378 | +0.02(+0.47%) |
Sep 08, 2003 | 3.635 | 3.677 | 3.615 | 3.659 | 543,509 | +0.02(+0.66%) |
Sep 05, 2003 | 3.604 | 3.649 | 3.604 | 3.635 | 688,464 | +0.00(+0.09%) |
Sep 04, 2003 | 3.590 | 3.639 | 3.590 | 3.632 | 643,728 | +0.04(+1.05%) |
Sep 03, 2003 | 3.590 | 3.621 | 3.584 | 3.594 | 713,156 | -0.02(-0.57%) |
Sep 02, 2003 | 3.587 | 3.621 | 3.580 | 3.615 | 631,818 | +0.01(+0.38%) |
Aug 29, 2003 | 3.611 | 3.632 | 3.590 | 3.601 | 390,129 | -0.01(-0.38%) |
Aug 28, 2003 | 3.621 | 3.639 | 3.597 | 3.615 | 482,215 | -0.01(-0.19%) |
Aug 27, 2003 | 3.594 | 3.639 | 3.594 | 3.621 | 507,488 | +0.00(+0.10%) |
Aug 26, 2003 | 3.604 | 3.639 | 3.597 | 3.618 | 672,197 | +0.01(+0.19%) |
Aug 25, 2003 | 3.618 | 3.639 | 3.608 | 3.611 | 634,142 | -0.02(-0.47%) |
Aug 22, 2003 | 3.642 | 3.649 | 3.615 | 3.628 | 541,475 | -0.01(-0.38%) |
Aug 21, 2003 | 3.646 | 3.649 | 3.611 | 3.642 | 666,968 | +0.01(+0.19%) |
Aug 20, 2003 | 3.666 | 3.670 | 3.632 | 3.635 | 443,580 | -0.02(-0.47%) |
Aug 19, 2003 | 3.649 | 3.670 | 3.639 | 3.652 | 553,967 | -0.01(-0.38%) |
Aug 18, 2003 | 3.618 | 3.683 | 3.611 | 3.666 | 637,338 | +0.05(+1.43%) |
Aug 15, 2003 | 3.604 | 3.649 | 3.597 | 3.615 | 490,930 | +0.01(+0.29%) |
Aug 14, 2003 | 3.639 | 3.659 | 3.601 | 3.604 | 581,563 | -0.03(-0.95%) |
Aug 13, 2003 | 3.632 | 3.690 | 3.604 | 3.639 | 655,058 | -0.02(-0.47%) |
Aug 12, 2003 | 3.646 | 3.714 | 3.646 | 3.656 | 792,170 | +0.01(+0.28%) |
Aug 11, 2003 | 3.649 | 3.663 | 3.566 | 3.646 | 751,210 | +0.08(+2.32%) |
Aug 08, 2003 | 3.608 | 3.649 | 3.546 | 3.563 | 461,590 | -0.02(-0.48%) |
Aug 07, 2003 | 3.535 | 3.580 | 3.494 | 3.580 | 603,350 | +0.04(+1.27%) |
Aug 06, 2003 | 3.604 | 3.632 | 3.529 | 3.535 | 580,401 | -0.08(-2.19%) |
Aug 05, 2003 | 3.491 | 3.615 | 3.460 | 3.615 | 854,916 | +0.14(+4.17%) |
Aug 04, 2003 | 3.477 | 3.484 | 3.408 | 3.470 | 1,580,273 | -0.04(-1.18%) |
Aug 01, 2003 | 3.642 | 3.656 | 3.442 | 3.511 | 1,276,709 | -0.15(-4.05%) |
Jul 31, 2003 | 3.652 | 3.680 | 3.642 | 3.659 | 730,004 | +0.00(+0.00%) |
Jul 30, 2003 | 3.683 | 3.704 | 3.646 | 3.659 | 752,372 | -0.04(-1.21%) |
Jul 29, 2003 | 3.690 | 3.735 | 3.690 | 3.704 | 706,765 | +0.00(+0.00%) |
Jul 28, 2003 | 3.745 | 3.752 | 3.704 | 3.704 | 729,714 | -0.02(-0.65%) |
Jul 25, 2003 | 3.752 | 3.756 | 3.718 | 3.728 | 718,966 | -0.02(-0.55%) |
Jul 24, 2003 | 3.749 | 3.766 | 3.742 | 3.749 | 630,656 | +0.01(+0.18%) |
Jul 23, 2003 | 3.735 | 3.742 | 3.708 | 3.742 | 600,445 | +0.02(+0.65%) |
Jul 22, 2003 | 3.735 | 3.742 | 3.701 | 3.718 | 722,742 | -0.02(-0.64%) |
Jul 21, 2003 | 3.745 | 3.780 | 3.735 | 3.742 | 753,825 | +0.01(+0.37%) |
Jul 18, 2003 | 3.666 | 3.749 | 3.632 | 3.728 | 686,140 | +0.08(+2.17%) |
Jul 17, 2003 | 3.745 | 3.759 | 3.615 | 3.649 | 1,288,910 | -0.11(-3.02%) |
Jul 16, 2003 | 3.800 | 3.800 | 3.738 | 3.763 | 1,198,858 | -0.04(-1.00%) |
Jul 15, 2003 | 3.794 | 3.818 | 3.787 | 3.800 | 1,073,075 | +0.00(+0.09%) |
Jul 14, 2003 | 3.818 | 3.818 | 3.794 | 3.797 | 783,745 | +0.01(+0.18%) |
Jul 11, 2003 | 3.794 | 3.811 | 3.787 | 3.790 | 759,635 | -0.02(-0.45%) |
Jul 10, 2003 | 3.811 | 3.814 | 3.787 | 3.807 | 755,858 | +0.01(+0.18%) |
Jul 09, 2003 | 3.787 | 3.811 | 3.773 | 3.800 | 819,766 | +0.01(+0.36%) |
Jul 08, 2003 | 3.745 | 3.787 | 3.745 | 3.787 | 973,146 | +0.02(+0.46%) |
Jul 07, 2003 | 3.735 | 3.776 | 3.735 | 3.769 | 836,905 | +0.03(+0.74%) |
Jul 03, 2003 | 3.728 | 3.745 | 3.721 | 3.742 | 409,883 | +0.02(+0.65%) |
Jul 02, 2003 | 3.708 | 3.728 | 3.687 | 3.718 | 724,195 | -0.01(-0.18%) |