Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.741 | 3.741 | 3.703 | 3.725 | 263,289 | -0.02(-0.50%) |
Sep 29, 2003 | 3.715 | 3.763 | 3.715 | 3.744 | 182,619 | +0.03(+0.76%) |
Sep 26, 2003 | 3.756 | 3.750 | 3.725 | 3.715 | 174,679 | -0.04(-1.09%) |
Sep 25, 2003 | 3.763 | 3.781 | 3.756 | 3.756 | 116,876 | -0.02(-0.42%) |
Sep 24, 2003 | 3.844 | 3.844 | 3.766 | 3.772 | 138,473 | -0.06(-1.56%) |
Sep 23, 2003 | 3.800 | 3.835 | 3.791 | 3.832 | 157,529 | +0.03(+0.83%) |
Sep 22, 2003 | 3.822 | 3.813 | 3.778 | 3.800 | 285,839 | -0.02(-0.58%) |
Sep 19, 2003 | 3.835 | 3.844 | 3.816 | 3.822 | 96,867 | -0.02(-0.49%) |
Sep 18, 2003 | 3.819 | 3.870 | 3.810 | 3.841 | 95,597 | +0.03(+0.83%) |
Sep 17, 2003 | 3.810 | 3.857 | 3.810 | 3.810 | 177,855 | +0.00(+0.00%) |
Sep 16, 2003 | 3.772 | 3.822 | 3.785 | 3.810 | 189,289 | +0.04(+1.00%) |
Sep 15, 2003 | 3.810 | 3.826 | 3.766 | 3.772 | 182,937 | -0.04(-0.99%) |
Sep 12, 2003 | 3.797 | 3.819 | 3.766 | 3.810 | 127,357 | +0.02(+0.58%) |
Sep 11, 2003 | 3.781 | 3.813 | 3.781 | 3.788 | 175,632 | +0.01(+0.25%) |
Sep 10, 2003 | 3.804 | 3.822 | 3.778 | 3.778 | 170,233 | -0.04(-0.99%) |
Sep 09, 2003 | 3.860 | 3.863 | 3.816 | 3.816 | 102,266 | -0.04(-1.14%) |
Sep 08, 2003 | 3.867 | 3.885 | 3.851 | 3.860 | 157,846 | +0.01(+0.25%) |
Sep 05, 2003 | 3.848 | 3.870 | 3.835 | 3.851 | 149,589 | -0.02(-0.57%) |
Sep 04, 2003 | 3.860 | 3.889 | 3.844 | 3.873 | 105,760 | +0.03(+0.74%) |
Sep 03, 2003 | 3.870 | 3.882 | 3.841 | 3.844 | 441,780 | +0.01(+0.25%) |
Sep 02, 2003 | 3.816 | 3.848 | 3.781 | 3.835 | 212,473 | +0.04(+0.99%) |
Aug 29, 2003 | 3.763 | 3.797 | 3.763 | 3.797 | 127,992 | +0.02(+0.50%) |
Aug 28, 2003 | 3.750 | 3.778 | 3.750 | 3.778 | 222,319 | +0.03(+0.84%) |
Aug 27, 2003 | 3.766 | 3.769 | 3.715 | 3.747 | 227,083 | -0.00(-0.08%) |
Aug 26, 2003 | 3.734 | 3.766 | 3.703 | 3.750 | 174,361 | +0.01(+0.17%) |
Aug 25, 2003 | 3.734 | 3.753 | 3.719 | 3.744 | 212,156 | -0.02(-0.50%) |
Aug 22, 2003 | 3.800 | 3.816 | 3.750 | 3.763 | 134,344 | -0.01(-0.33%) |
Aug 21, 2003 | 3.778 | 3.804 | 3.766 | 3.775 | 180,396 | +0.01(+0.25%) |
Aug 20, 2003 | 3.741 | 3.778 | 3.737 | 3.766 | 173,091 | +0.02(+0.50%) |
Aug 19, 2003 | 3.750 | 3.772 | 3.737 | 3.747 | 216,920 | +0.01(+0.25%) |
Aug 18, 2003 | 3.728 | 3.756 | 3.684 | 3.737 | 233,752 | +0.02(+0.51%) |
Aug 15, 2003 | 3.725 | 3.734 | 3.712 | 3.719 | 80,034 | -0.00(-0.08%) |
Aug 14, 2003 | 3.687 | 3.747 | 3.687 | 3.722 | 214,061 | +0.00(+0.08%) |
Aug 13, 2003 | 3.709 | 3.756 | 3.709 | 3.719 | 110,842 | -0.02(-0.59%) |
Aug 12, 2003 | 3.722 | 3.741 | 3.715 | 3.741 | 141,649 | +0.03(+0.85%) |
Aug 11, 2003 | 3.728 | 3.728 | 3.690 | 3.709 | 87,657 | +0.01(+0.26%) |
Aug 08, 2003 | 3.719 | 3.722 | 3.668 | 3.700 | 151,812 | -0.02(-0.51%) |
Aug 07, 2003 | 3.709 | 3.719 | 3.671 | 3.719 | 51,768 | +0.01(+0.25%) |
Aug 06, 2003 | 3.706 | 3.722 | 3.652 | 3.709 | 291,238 | -0.01(-0.17%) |
Aug 05, 2003 | 3.734 | 3.734 | 3.703 | 3.715 | 153,400 | -0.02(-0.51%) |
Aug 04, 2003 | 3.715 | 3.741 | 3.674 | 3.734 | 150,224 | +0.01(+0.25%) |
Aug 01, 2003 | 3.769 | 3.769 | 3.709 | 3.725 | 221,684 | -0.05(-1.33%) |
Jul 31, 2003 | 3.759 | 3.804 | 3.750 | 3.775 | 349,676 | +0.02(+0.59%) |
Jul 30, 2003 | 3.763 | 3.763 | 3.734 | 3.753 | 223,272 | +0.01(+0.25%) |
Jul 29, 2003 | 3.772 | 3.778 | 3.731 | 3.744 | 228,671 | -0.02(-0.59%) |
Jul 28, 2003 | 3.778 | 3.794 | 3.759 | 3.766 | 251,538 | -0.01(-0.33%) |
Jul 25, 2003 | 3.747 | 3.791 | 3.731 | 3.778 | 174,997 | +0.05(+1.35%) |
Jul 24, 2003 | 3.737 | 3.775 | 3.728 | 3.728 | 151,812 | +0.00(+0.00%) |
Jul 23, 2003 | 3.728 | 3.744 | 3.700 | 3.728 | 122,275 | -0.02(-0.59%) |
Jul 22, 2003 | 3.703 | 3.756 | 3.700 | 3.750 | 224,224 | +0.04(+1.19%) |
Jul 21, 2003 | 3.722 | 3.722 | 3.668 | 3.706 | 303,624 | -0.03(-0.84%) |
Jul 18, 2003 | 3.712 | 3.759 | 3.693 | 3.737 | 208,662 | +0.04(+1.11%) |
Jul 17, 2003 | 3.703 | 3.731 | 3.684 | 3.696 | 283,298 | -0.02(-0.59%) |
Jul 16, 2003 | 3.759 | 3.769 | 3.706 | 3.719 | 140,696 | -0.03(-0.67%) |
Jul 15, 2003 | 3.772 | 3.785 | 3.734 | 3.744 | 212,473 | -0.02(-0.42%) |
Jul 14, 2003 | 3.772 | 3.807 | 3.759 | 3.759 | 321,092 | +0.03(+0.84%) |
Jul 11, 2003 | 3.722 | 3.769 | 3.722 | 3.728 | 127,674 | +0.01(+0.25%) |
Jul 10, 2003 | 3.741 | 3.744 | 3.700 | 3.719 | 218,508 | -0.04(-1.17%) |
Jul 09, 2003 | 3.766 | 3.807 | 3.725 | 3.763 | 339,513 | -0.03(-0.91%) |
Jul 08, 2003 | 3.750 | 3.822 | 3.741 | 3.797 | 237,246 | +0.02(+0.42%) |
Jul 07, 2003 | 3.734 | 3.807 | 3.734 | 3.781 | 170,550 | +0.07(+1.78%) |
Jul 03, 2003 | 3.725 | 3.741 | 3.700 | 3.715 | 215,332 | -0.02(-0.51%) |
Jul 02, 2003 | 3.722 | 3.753 | 3.722 | 3.734 | 238,199 | +0.01(+0.34%) |