Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3318 | 3330 | 3203 | 3257 | 0 | -66.60(-2.00%) |
Sep 29, 2003 | 3324 | 3365 | 3280 | 3323 | 0 | -1.47(-0.04%) |
Sep 26, 2003 | 3326 | 3345 | 3276 | 3325 | 0 | -1.42(-0.04%) |
Sep 25, 2003 | 3306 | 3362 | 3301 | 3326 | 0 | +18.93(+0.57%) |
Sep 24, 2003 | 3415 | 3451 | 3286 | 3307 | 0 | -103.68(-3.04%) |
Sep 23, 2003 | 3459 | 3484 | 3396 | 3411 | 0 | -45.25(-1.31%) |
Sep 22, 2003 | 3578 | 3578 | 3456 | 3456 | 0 | -122.43(-3.42%) |
Sep 19, 2003 | 3617 | 3630 | 3579 | 3579 | 0 | -33.32(-0.92%) |
Sep 18, 2003 | 3563 | 3624 | 3554 | 3612 | 0 | +50.99(+1.43%) |
Sep 17, 2003 | 3573 | 3613 | 3552 | 3561 | 0 | -3.72(-0.10%) |
Sep 16, 2003 | 3523 | 3569 | 3509 | 3565 | 0 | +48.44(+1.38%) |
Sep 15, 2003 | 3512 | 3547 | 3506 | 3516 | 0 | +8.25(+0.24%) |
Sep 12, 2003 | 3565 | 3573 | 3474 | 3508 | 0 | -58.79(-1.65%) |
Sep 11, 2003 | 3526 | 3567 | 3495 | 3567 | 0 | +29.98(+0.85%) |
Sep 10, 2003 | 3587 | 3587 | 3524 | 3537 | 0 | -57.53(-1.60%) |
Sep 09, 2003 | 3646 | 3670 | 3583 | 3594 | 0 | -47.13(-1.29%) |
Sep 08, 2003 | 3613 | 3657 | 3612 | 3642 | 0 | +33.82(+0.94%) |
Sep 05, 2003 | 3672 | 3677 | 3598 | 3608 | 0 | -60.96(-1.66%) |
Sep 04, 2003 | 3639 | 3671 | 3629 | 3669 | 0 | +21.16(+0.58%) |
Sep 03, 2003 | 3570 | 3657 | 3570 | 3648 | 0 | +80.31(+2.25%) |
Sep 02, 2003 | 3570 | 3588 | 3536 | 3567 | 0 | -4.02(-0.11%) |
Sep 01, 2003 | 3493 | 3578 | 3493 | 3571 | 0 | +86.64(+2.49%) |
Aug 29, 2003 | 3510 | 3532 | 3480 | 3485 | 0 | -8.09(-0.23%) |
Aug 28, 2003 | 3486 | 3530 | 3466 | 3493 | 0 | +9.59(+0.28%) |
Aug 27, 2003 | 3462 | 3493 | 3452 | 3483 | 0 | +27.60(+0.80%) |
Aug 26, 2003 | 3499 | 3532 | 3439 | 3455 | 0 | -44.61(-1.27%) |
Aug 25, 2003 | 3548 | 3548 | 3490 | 3500 | 0 | -48.96(-1.38%) |
Aug 22, 2003 | 3563 | 3589 | 3534 | 3549 | 0 | -16.42(-0.46%) |
Aug 21, 2003 | 3501 | 3565 | 3501 | 3565 | 0 | +64.24(+1.83%) |
Aug 20, 2003 | 3507 | 3515 | 3461 | 3501 | 0 | -3.30(-0.09%) |
Aug 19, 2003 | 3511 | 3545 | 3486 | 3505 | 0 | -2.70(-0.08%) |
Aug 18, 2003 | 3448 | 3507 | 3448 | 3507 | 0 | +63.30(+1.84%) |
Aug 15, 2003 | 3450 | 3471 | 3434 | 3444 | 0 | -8.77(-0.25%) |
Aug 14, 2003 | 3398 | 3453 | 3380 | 3453 | 0 | +53.81(+1.58%) |
Aug 13, 2003 | 3389 | 3429 | 3376 | 3399 | 0 | +17.18(+0.51%) |
Aug 12, 2003 | 3343 | 3400 | 3343 | 3382 | 0 | +42.13(+1.26%) |
Aug 11, 2003 | 3333 | 3362 | 3310 | 3340 | 0 | +7.34(+0.22%) |
Aug 08, 2003 | 3340 | 3367 | 3309 | 3332 | 0 | +0.35(+0.01%) |
Aug 07, 2003 | 3370 | 3370 | 3300 | 3332 | 0 | -43.77(-1.30%) |
Aug 06, 2003 | 3427 | 3427 | 3318 | 3376 | 0 | -62.70(-1.82%) |
Aug 05, 2003 | 3414 | 3455 | 3399 | 3438 | 0 | +33.05(+0.97%) |
Aug 04, 2003 | 3434 | 3465 | 3364 | 3405 | 0 | -33.58(-0.98%) |
Aug 01, 2003 | 3482 | 3482 | 3403 | 3439 | 0 | -48.97(-1.40%) |
Jul 31, 2003 | 3433 | 3488 | 3400 | 3488 | 0 | +58.83(+1.72%) |
Jul 30, 2003 | 3418 | 3449 | 3396 | 3429 | 0 | +0.91(+0.03%) |
Jul 29, 2003 | 3418 | 3452 | 3374 | 3428 | 0 | +10.35(+0.30%) |
Jul 28, 2003 | 3361 | 3425 | 3361 | 3418 | 0 | +60.88(+1.81%) |
Jul 25, 2003 | 3368 | 3372 | 3314 | 3357 | 0 | -17.93(-0.53%) |
Jul 24, 2003 | 3306 | 3378 | 3282 | 3375 | 0 | +70.34(+2.13%) |
Jul 23, 2003 | 3324 | 3339 | 3277 | 3304 | 0 | -13.67(-0.41%) |
Jul 22, 2003 | 3295 | 3322 | 3254 | 3318 | 0 | +31.15(+0.95%) |
Jul 21, 2003 | 3370 | 3391 | 3281 | 3287 | 0 | -79.71(-2.37%) |
Jul 18, 2003 | 3329 | 3378 | 3328 | 3367 | 0 | +36.03(+1.08%) |
Jul 17, 2003 | 3385 | 3385 | 3313 | 3331 | 0 | -56.96(-1.68%) |
Jul 16, 2003 | 3385 | 3431 | 3359 | 3388 | 0 | +2.95(+0.09%) |
Jul 15, 2003 | 3392 | 3430 | 3372 | 3385 | 0 | -11.38(-0.34%) |
Jul 14, 2003 | 3335 | 3404 | 3334 | 3396 | 0 | +69.56(+2.09%) |
Jul 11, 2003 | 3265 | 3332 | 3245 | 3327 | 0 | +56.67(+1.73%) |
Jul 10, 2003 | 3322 | 3322 | 3256 | 3270 | 0 | -52.59(-1.58%) |
Jul 09, 2003 | 3343 | 3358 | 3300 | 3322 | 0 | -22.03(-0.66%) |
Jul 08, 2003 | 3335 | 3363 | 3309 | 3344 | 0 | +11.59(+0.35%) |
Jul 07, 2003 | 3245 | 3359 | 3245 | 3333 | 0 | +93.26(+2.88%) |
Jul 04, 2003 | 3238 | 3244 | 3214 | 3240 | 0 | -2.31(-0.07%) |
Jul 03, 2003 | 3237 | 3262 | 3197 | 3242 | 0 | +0.88(+0.03%) |
Jul 02, 2003 | 3148 | 3243 | 3148 | 3241 | 0 | +94.49(+3.00%) |