Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.900 | 3.900 | 3.880 | 3.900 | 24,500 | +0.00(+0.00%) |
Sep 29, 2003 | 3.900 | 3.900 | 3.900 | 3.900 | 16,800 | +0.00(+0.00%) |
Sep 26, 2003 | 3.900 | 3.900 | 3.880 | 3.900 | 95,700 | +0.02(+0.52%) |
Sep 25, 2003 | 3.900 | 3.900 | 3.880 | 3.880 | 36,700 | -0.01(-0.26%) |
Sep 24, 2003 | 3.900 | 3.900 | 3.870 | 3.890 | 20,900 | -0.01(-0.26%) |
Sep 23, 2003 | 3.890 | 3.900 | 3.820 | 3.900 | 183,300 | +0.00(+0.00%) |
Sep 22, 2003 | 3.900 | 3.950 | 3.760 | 3.900 | 25,600 | -0.05(-1.27%) |
Sep 19, 2003 | 3.800 | 3.980 | 3.800 | 3.950 | 5,000 | +0.19(+5.03%) |
Sep 18, 2003 | 3.950 | 3.990 | 3.750 | 3.761 | 31,078 | -0.07(-1.80%) |
Sep 17, 2003 | 3.990 | 3.990 | 3.770 | 3.830 | 21,600 | -0.15(-3.70%) |
Sep 16, 2003 | 3.630 | 4.000 | 3.620 | 3.977 | 21,601 | +0.23(+6.05%) |
Sep 15, 2003 | 3.800 | 3.900 | 3.560 | 3.750 | 10,400 | +0.04(+1.08%) |
Sep 12, 2003 | 3.840 | 3.840 | 3.630 | 3.710 | 24,500 | -0.18(-4.63%) |
Sep 11, 2003 | 3.960 | 4.000 | 3.830 | 3.890 | 8,000 | -0.07(-1.77%) |
Sep 10, 2003 | 3.910 | 3.970 | 3.910 | 3.960 | 4,900 | -0.04(-1.00%) |
Sep 09, 2003 | 3.960 | 4.000 | 3.600 | 4.000 | 18,900 | +0.00(+0.00%) |
Sep 08, 2003 | 3.960 | 4.000 | 3.780 | 4.000 | 31,900 | +0.02(+0.50%) |
Sep 05, 2003 | 3.980 | 3.980 | 3.940 | 3.980 | 2,700 | +0.00(+0.00%) |
Sep 04, 2003 | 3.892 | 4.000 | 3.880 | 3.980 | 10,200 | -0.01(-0.25%) |
Sep 03, 2003 | 4.000 | 4.000 | 3.910 | 3.990 | 40,200 | -0.01(-0.25%) |
Sep 02, 2003 | 3.870 | 4.000 | 3.870 | 4.000 | 88,900 | +0.14(+3.57%) |
Aug 29, 2003 | 3.830 | 3.890 | 3.760 | 3.862 | 15,100 | +0.06(+1.63%) |
Aug 28, 2003 | 3.680 | 3.850 | 3.650 | 3.800 | 25,600 | +0.16(+4.40%) |
Aug 27, 2003 | 3.630 | 3.650 | 3.600 | 3.640 | 15,000 | +0.02(+0.55%) |
Aug 26, 2003 | 3.690 | 3.690 | 3.500 | 3.620 | 23,300 | -0.01(-0.28%) |
Aug 25, 2003 | 3.490 | 3.660 | 3.490 | 3.630 | 7,800 | +0.23(+6.76%) |
Aug 22, 2003 | 3.351 | 3.500 | 3.350 | 3.400 | 96,900 | -0.09(-2.58%) |
Aug 21, 2003 | 3.499 | 3.540 | 3.399 | 3.490 | 6,300 | -0.01(-0.29%) |
Aug 20, 2003 | 3.500 | 3.560 | 3.330 | 3.500 | 10,000 | -0.05(-1.41%) |
Aug 19, 2003 | 3.550 | 3.700 | 3.460 | 3.550 | 32,000 | +0.08(+2.31%) |
Aug 18, 2003 | 3.610 | 3.610 | 3.300 | 3.470 | 34,500 | +0.07(+2.06%) |
Aug 15, 2003 | 3.450 | 3.500 | 3.400 | 3.400 | 6,600 | -0.05(-1.45%) |
Aug 14, 2003 | 3.590 | 3.610 | 3.270 | 3.450 | 13,000 | +0.13(+3.92%) |
Aug 13, 2003 | 3.300 | 3.470 | 3.300 | 3.320 | 63,200 | +0.00(+0.00%) |
Aug 12, 2003 | 3.350 | 3.410 | 3.260 | 3.320 | 11,700 | -0.08(-2.38%) |
Aug 11, 2003 | 3.320 | 3.597 | 3.319 | 3.401 | 4,000 | +0.15(+4.65%) |
Aug 08, 2003 | 3.120 | 3.300 | 3.120 | 3.250 | 5,500 | -0.10(-2.99%) |
Aug 07, 2003 | 3.180 | 3.500 | 3.180 | 3.350 | 32,100 | -0.05(-1.47%) |
Aug 06, 2003 | 3.345 | 3.410 | 3.345 | 3.400 | 8,600 | +0.05(+1.49%) |
Aug 05, 2003 | 3.210 | 3.400 | 3.210 | 3.350 | 11,300 | +0.14(+4.33%) |
Aug 04, 2003 | 3.350 | 3.350 | 3.200 | 3.211 | 2,500 | -0.14(-4.15%) |
Aug 01, 2003 | 3.350 | 3.350 | 3.350 | 3.350 | 2,700 | +0.00(+0.00%) |
Jul 31, 2003 | 3.110 | 3.390 | 3.060 | 3.350 | 9,700 | -0.02(-0.56%) |
Jul 30, 2003 | 3.320 | 3.420 | 3.020 | 3.369 | 8,200 | +0.07(+2.09%) |
Jul 29, 2003 | 3.240 | 3.300 | 3.010 | 3.300 | 19,600 | +0.01(+0.30%) |
Jul 28, 2003 | 3.140 | 3.390 | 3.140 | 3.290 | 12,300 | +0.04(+1.23%) |
Jul 25, 2003 | 3.310 | 3.310 | 3.250 | 3.250 | 6,300 | -0.01(-0.31%) |
Jul 24, 2003 | 3.270 | 3.271 | 3.260 | 3.260 | 1,500 | -0.18(-5.21%) |
Jul 23, 2003 | 3.300 | 3.439 | 3.270 | 3.439 | 2,000 | -0.06(-1.74%) |
Jul 22, 2003 | 3.390 | 3.500 | 3.390 | 3.500 | 2,500 | +0.00(+0.00%) |
Jul 21, 2003 | 3.400 | 3.500 | 3.400 | 3.500 | 7,100 | +0.11(+3.24%) |
Jul 18, 2003 | 3.430 | 3.449 | 3.350 | 3.390 | 4,000 | -0.05(-1.45%) |
Jul 17, 2003 | 3.560 | 3.560 | 3.400 | 3.440 | 21,400 | -0.22(-5.99%) |
Jul 16, 2003 | 3.660 | 3.660 | 3.600 | 3.659 | 10,400 | -0.00(-0.03%) |
Jul 15, 2003 | 3.704 | 3.704 | 3.600 | 3.660 | 15,700 | -0.07(-1.88%) |
Jul 14, 2003 | 3.870 | 3.890 | 3.650 | 3.730 | 21,500 | -0.14(-3.62%) |
Jul 11, 2003 | 3.870 | 3.870 | 3.870 | 3.870 | 1,300 | +0.00(+0.00%) |
Jul 10, 2003 | 3.890 | 3.900 | 3.870 | 3.870 | 6,700 | -0.03(-0.77%) |
Jul 09, 2003 | 3.850 | 3.990 | 3.850 | 3.900 | 30,600 | +0.02(+0.52%) |
Jul 08, 2003 | 3.900 | 3.900 | 3.850 | 3.880 | 12,500 | +0.03(+0.78%) |
Jul 07, 2003 | 3.900 | 3.990 | 3.800 | 3.850 | 47,100 | -0.05(-1.28%) |
Jul 03, 2003 | 3.860 | 3.900 | 3.860 | 3.900 | 2,700 | +0.08(+2.09%) |
Jul 02, 2003 | 3.730 | 3.980 | 3.730 | 3.820 | 45,000 | +0.07(+1.87%) |