Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.390 | 3.390 | 3.300 | 3.345 | 74,713,408 | -0.04(-1.33%) |
Sep 29, 2003 | 3.353 | 3.400 | 3.327 | 3.390 | 63,782,408 | +0.04(+1.13%) |
Sep 26, 2003 | 3.343 | 3.383 | 3.326 | 3.352 | 82,346,880 | +0.02(+0.73%) |
Sep 25, 2003 | 3.441 | 3.448 | 3.327 | 3.327 | 93,907,056 | -0.12(-3.51%) |
Sep 24, 2003 | 3.486 | 3.493 | 3.440 | 3.448 | 104,045,656 | -0.08(-2.16%) |
Sep 23, 2003 | 3.538 | 3.543 | 3.474 | 3.524 | 56,561,636 | +0.02(+0.49%) |
Sep 22, 2003 | 3.602 | 3.606 | 3.495 | 3.507 | 68,123,552 | -0.15(-4.02%) |
Sep 19, 2003 | 3.623 | 3.695 | 3.613 | 3.654 | 91,793,784 | +0.03(+0.86%) |
Sep 18, 2003 | 3.524 | 3.630 | 3.523 | 3.623 | 88,657,744 | +0.11(+3.00%) |
Sep 17, 2003 | 3.524 | 3.583 | 3.486 | 3.518 | 69,338,496 | -0.01(-0.20%) |
Sep 16, 2003 | 3.438 | 3.542 | 3.429 | 3.524 | 69,758,136 | +0.10(+2.87%) |
Sep 15, 2003 | 3.422 | 3.452 | 3.419 | 3.426 | 63,706,580 | -0.04(-1.24%) |
Sep 12, 2003 | 3.454 | 3.479 | 3.438 | 3.469 | 35,829,488 | -0.02(-0.50%) |
Sep 11, 2003 | 3.481 | 3.524 | 3.438 | 3.486 | 68,558,248 | +0.02(+0.60%) |
Sep 10, 2003 | 3.492 | 3.505 | 3.441 | 3.466 | 59,106,704 | -0.07(-1.95%) |
Sep 09, 2003 | 3.528 | 3.594 | 3.516 | 3.535 | 61,961,440 | -0.01(-0.20%) |
Sep 08, 2003 | 3.505 | 3.568 | 3.493 | 3.542 | 64,611,276 | +0.05(+1.33%) |
Sep 05, 2003 | 3.549 | 3.583 | 3.490 | 3.495 | 78,539,984 | -0.10(-2.65%) |
Sep 04, 2003 | 3.578 | 3.607 | 3.557 | 3.590 | 47,402,400 | +0.02(+0.68%) |
Sep 03, 2003 | 3.507 | 3.594 | 3.495 | 3.566 | 86,088,368 | +0.08(+2.18%) |
Sep 02, 2003 | 3.473 | 3.509 | 3.464 | 3.490 | 61,180,036 | +0.05(+1.35%) |
Aug 29, 2003 | 3.400 | 3.469 | 3.391 | 3.443 | 56,269,332 | +0.03(+0.81%) |
Aug 28, 2003 | 3.395 | 3.421 | 3.360 | 3.416 | 48,470,900 | +0.04(+1.28%) |
Aug 27, 2003 | 3.384 | 3.391 | 3.360 | 3.372 | 47,175,504 | -0.01(-0.31%) |
Aug 26, 2003 | 3.334 | 3.386 | 3.334 | 3.383 | 60,618,004 | +0.03(+0.93%) |
Aug 25, 2003 | 3.352 | 3.403 | 3.334 | 3.352 | 59,228,836 | -0.01(-0.26%) |
Aug 22, 2003 | 3.488 | 3.498 | 3.353 | 3.360 | 107,270,256 | -0.07(-1.97%) |
Aug 21, 2003 | 3.455 | 3.455 | 3.369 | 3.428 | 163,221,808 | +0.01(+0.20%) |
Aug 20, 2003 | 3.454 | 3.481 | 3.369 | 3.421 | 297,017,632 | -0.40(-10.45%) |
Aug 19, 2003 | 3.887 | 4.129 | 3.768 | 3.820 | 67,668,600 | -0.00(-0.09%) |
Aug 18, 2003 | 3.704 | 3.853 | 3.702 | 3.823 | 67,681,912 | +0.13(+3.41%) |
Aug 15, 2003 | 3.695 | 3.765 | 3.654 | 3.697 | 36,749,812 | +0.04(+1.18%) |
Aug 14, 2003 | 3.663 | 3.689 | 3.623 | 3.654 | 46,543,432 | +0.02(+0.48%) |
Aug 13, 2003 | 3.666 | 3.689 | 3.611 | 3.637 | 59,170,956 | +0.02(+0.48%) |
Aug 12, 2003 | 3.455 | 3.626 | 3.452 | 3.619 | 74,820,488 | +0.17(+4.96%) |
Aug 11, 2003 | 3.438 | 3.462 | 3.424 | 3.448 | 47,207,920 | -0.02(-0.60%) |
Aug 08, 2003 | 3.395 | 3.471 | 3.357 | 3.469 | 58,888,492 | +0.13(+3.99%) |
Aug 07, 2003 | 3.360 | 3.421 | 3.310 | 3.336 | 99,870,632 | -0.10(-2.92%) |
Aug 06, 2003 | 3.445 | 3.459 | 3.300 | 3.436 | 89,157,840 | -0.01(-0.40%) |
Aug 05, 2003 | 3.595 | 3.602 | 3.438 | 3.450 | 78,577,608 | -0.14(-3.99%) |
Aug 04, 2003 | 3.654 | 3.661 | 3.550 | 3.594 | 46,441,560 | -0.03(-0.81%) |
Aug 01, 2003 | 3.628 | 3.714 | 3.623 | 3.623 | 55,047,448 | -0.03(-0.94%) |
Jul 31, 2003 | 3.680 | 3.759 | 3.628 | 3.657 | 67,063,156 | +0.03(+0.71%) |
Jul 30, 2003 | 3.682 | 3.695 | 3.628 | 3.632 | 55,394,160 | -0.04(-1.18%) |
Jul 29, 2003 | 3.694 | 3.761 | 3.671 | 3.675 | 58,428,908 | -0.02(-0.51%) |
Jul 28, 2003 | 3.697 | 3.742 | 3.647 | 3.694 | 50,294,760 | -0.00(-0.09%) |
Jul 25, 2003 | 3.647 | 3.708 | 3.416 | 3.697 | 65,316,280 | +0.05(+1.42%) |
Jul 24, 2003 | 3.801 | 3.813 | 3.524 | 3.645 | 66,148,620 | -0.18(-4.65%) |
Jul 23, 2003 | 3.801 | 3.823 | 3.697 | 3.823 | 49,138,860 | +0.03(+0.73%) |
Jul 22, 2003 | 3.801 | 3.818 | 3.749 | 3.796 | 66,662,612 | +0.02(+0.64%) |
Jul 21, 2003 | 3.809 | 3.832 | 3.725 | 3.771 | 69,096,544 | -0.12(-3.19%) |
Jul 18, 2003 | 3.818 | 3.939 | 3.765 | 3.896 | 77,193,072 | +0.13(+3.39%) |
Jul 17, 2003 | 3.842 | 3.877 | 3.740 | 3.768 | 59,300,608 | -0.15(-3.92%) |
Jul 16, 2003 | 4.041 | 4.069 | 3.891 | 3.922 | 58,598,504 | -0.03(-0.87%) |
Jul 15, 2003 | 4.062 | 4.095 | 3.925 | 3.956 | 74,938,568 | -0.11(-2.64%) |
Jul 14, 2003 | 3.991 | 4.095 | 3.989 | 4.063 | 89,943,880 | +0.11(+2.89%) |
Jul 11, 2003 | 3.749 | 3.949 | 3.749 | 3.949 | 87,547,568 | +0.14(+3.67%) |
Jul 10, 2003 | 3.896 | 3.910 | 3.739 | 3.809 | 92,231,952 | -0.15(-3.84%) |
Jul 09, 2003 | 3.844 | 4.000 | 3.820 | 3.962 | 113,049,768 | +0.14(+3.71%) |
Jul 08, 2003 | 3.809 | 3.853 | 3.778 | 3.820 | 83,299,032 | +0.01(+0.27%) |
Jul 07, 2003 | 3.765 | 3.818 | 3.714 | 3.809 | 83,368,496 | +0.13(+3.52%) |
Jul 03, 2003 | 3.628 | 3.720 | 3.628 | 3.680 | 30,834,280 | -0.04(-1.21%) |
Jul 02, 2003 | 3.680 | 3.737 | 3.656 | 3.725 | 74,976,768 | +0.07(+1.79%) |