Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.692 | 3.723 | 3.566 | 3.648 | 1,276,870 | -0.01(-0.34%) |
Sep 29, 2003 | 3.622 | 3.667 | 3.610 | 3.660 | 2,149,984 | +0.06(+1.58%) |
Sep 26, 2003 | 3.559 | 3.616 | 3.547 | 3.603 | 1,898,191 | +0.08(+2.15%) |
Sep 25, 2003 | 3.439 | 3.528 | 3.433 | 3.528 | 396,149 | +0.09(+2.57%) |
Sep 24, 2003 | 3.471 | 3.471 | 3.420 | 3.439 | 458,424 | -0.01(-0.37%) |
Sep 23, 2003 | 3.465 | 3.465 | 3.427 | 3.452 | 709,900 | -0.01(-0.36%) |
Sep 22, 2003 | 3.439 | 3.446 | 3.408 | 3.465 | 257,021 | +0.04(+1.29%) |
Sep 19, 2003 | 3.446 | 3.465 | 3.420 | 3.420 | 338,311 | -0.05(-1.45%) |
Sep 18, 2003 | 3.547 | 3.547 | 3.471 | 3.471 | 267,004 | -0.16(-4.35%) |
Sep 17, 2003 | 3.414 | 3.629 | 3.364 | 3.629 | 417,858 | +0.22(+6.48%) |
Sep 16, 2003 | 3.408 | 3.439 | 3.370 | 3.408 | 568,712 | +0.09(+2.86%) |
Sep 15, 2003 | 3.446 | 3.446 | 3.313 | 3.313 | 121,221 | -0.13(-3.67%) |
Sep 12, 2003 | 3.408 | 3.502 | 3.401 | 3.439 | 525,136 | +0.03(+0.93%) |
Sep 11, 2003 | 3.376 | 3.408 | 3.376 | 3.408 | 73,525 | +0.04(+1.12%) |
Sep 10, 2003 | 3.376 | 3.401 | 3.332 | 3.370 | 582,974 | +0.02(+0.56%) |
Sep 09, 2003 | 3.420 | 3.439 | 3.351 | 3.351 | 288,555 | -0.06(-1.67%) |
Sep 08, 2003 | 3.439 | 3.439 | 3.408 | 3.408 | 311,532 | +0.01(+0.19%) |
Sep 05, 2003 | 3.345 | 3.395 | 3.332 | 3.401 | 631,145 | +0.09(+2.67%) |
Sep 04, 2003 | 3.357 | 3.408 | 3.313 | 3.313 | 273,184 | -0.06(-1.87%) |
Sep 03, 2003 | 3.370 | 3.433 | 3.345 | 3.376 | 212,494 | +0.01(+0.19%) |
Sep 02, 2003 | 3.408 | 3.439 | 3.345 | 3.370 | 583,290 | -0.01(-0.19%) |
Aug 29, 2003 | 3.282 | 3.401 | 3.282 | 3.376 | 436,398 | +0.04(+1.33%) |
Aug 28, 2003 | 3.307 | 3.345 | 3.244 | 3.332 | 235,154 | +0.03(+0.76%) |
Aug 27, 2003 | 3.307 | 3.332 | 3.282 | 3.307 | 363,190 | +0.03(+0.77%) |
Aug 26, 2003 | 3.376 | 3.376 | 3.225 | 3.282 | 446,381 | +0.01(+0.39%) |
Aug 25, 2003 | 3.231 | 3.275 | 3.193 | 3.269 | 171,770 | +0.01(+0.19%) |
Aug 22, 2003 | 3.288 | 3.288 | 3.200 | 3.263 | 331,656 | -0.02(-0.58%) |
Aug 21, 2003 | 3.313 | 3.351 | 3.256 | 3.282 | 645,248 | -0.01(-0.38%) |
Aug 20, 2003 | 3.212 | 3.326 | 3.212 | 3.294 | 196,014 | +0.02(+0.58%) |
Aug 19, 2003 | 3.376 | 3.376 | 3.275 | 3.275 | 685,022 | -0.05(-1.52%) |
Aug 18, 2003 | 3.420 | 3.420 | 3.294 | 3.326 | 910,035 | -0.09(-2.77%) |
Aug 15, 2003 | 3.439 | 3.502 | 3.389 | 3.420 | 1,059,779 | +0.01(+0.37%) |
Aug 14, 2003 | 3.263 | 3.408 | 3.250 | 3.408 | 1,536,585 | +0.15(+4.45%) |
Aug 13, 2003 | 3.212 | 3.282 | 3.187 | 3.263 | 1,489,523 | +0.05(+1.57%) |
Aug 12, 2003 | 3.124 | 3.212 | 3.124 | 3.212 | 200,293 | +0.06(+1.80%) |
Aug 11, 2003 | 3.181 | 3.187 | 3.155 | 3.155 | 145,307 | +0.01(+0.20%) |
Aug 08, 2003 | 3.187 | 3.187 | 3.130 | 3.149 | 1,468,131 | +0.01(+0.20%) |
Aug 07, 2003 | 3.092 | 3.149 | 3.092 | 3.143 | 418,809 | +0.05(+1.63%) |
Aug 06, 2003 | 3.061 | 3.124 | 3.035 | 3.092 | 736,204 | +0.05(+1.66%) |
Aug 05, 2003 | 3.080 | 3.080 | 3.029 | 3.042 | 191,894 | -0.04(-1.23%) |
Aug 04, 2003 | 3.143 | 3.143 | 3.080 | 3.080 | 952,819 | -0.04(-1.21%) |
Aug 01, 2003 | 3.042 | 3.162 | 3.029 | 3.118 | 667,116 | +0.10(+3.35%) |
Jul 31, 2003 | 2.972 | 3.017 | 2.966 | 3.017 | 271,441 | +0.03(+0.84%) |
Jul 30, 2003 | 3.086 | 3.086 | 2.991 | 2.991 | 53,876 | -0.09(-3.07%) |
Jul 29, 2003 | 3.118 | 3.118 | 3.080 | 3.086 | 525,770 | -0.03(-1.01%) |
Jul 28, 2003 | 3.092 | 3.149 | 3.073 | 3.118 | 103,791 | +0.03(+0.82%) |
Jul 25, 2003 | 3.054 | 3.130 | 3.054 | 3.092 | 674,088 | +0.04(+1.45%) |
Jul 24, 2003 | 3.061 | 3.086 | 3.017 | 3.048 | 563,800 | +0.00(+0.00%) |
Jul 23, 2003 | 3.017 | 3.061 | 3.017 | 3.048 | 638,751 | +0.04(+1.26%) |
Jul 22, 2003 | 2.960 | 3.029 | 2.960 | 3.010 | 229,766 | +0.07(+2.36%) |
Jul 21, 2003 | 2.934 | 2.947 | 2.934 | 2.941 | 388,226 | +0.01(+0.22%) |
Jul 18, 2003 | 2.903 | 2.972 | 2.871 | 2.934 | 1,048,370 | +0.03(+1.09%) |
Jul 17, 2003 | 2.960 | 2.960 | 2.871 | 2.903 | 144,832 | -0.06(-1.92%) |
Jul 16, 2003 | 3.029 | 3.029 | 2.953 | 2.960 | 288,238 | -0.04(-1.26%) |
Jul 15, 2003 | 2.947 | 2.998 | 2.916 | 2.998 | 454,304 | +0.04(+1.50%) |
Jul 14, 2003 | 3.092 | 3.092 | 2.941 | 2.953 | 679,159 | -0.12(-3.90%) |
Jul 11, 2003 | 3.092 | 3.092 | 3.035 | 3.073 | 291,883 | +0.02(+0.62%) |
Jul 10, 2003 | 3.124 | 3.124 | 3.042 | 3.054 | 629,878 | -0.04(-1.22%) |
Jul 09, 2003 | 3.092 | 3.155 | 3.042 | 3.092 | 1,406,648 | +0.00(+0.00%) |
Jul 08, 2003 | 3.155 | 3.155 | 3.048 | 3.092 | 1,869,827 | -0.07(-2.20%) |
Jul 07, 2003 | 3.155 | 3.218 | 3.130 | 3.162 | 3,208,654 | +0.09(+2.87%) |
Jul 03, 2003 | 3.118 | 3.118 | 3.054 | 3.073 | 974,370 | -0.04(-1.42%) |
Jul 02, 2003 | 3.017 | 3.155 | 3.017 | 3.118 | 6,141,272 | +0.12(+4.00%) |