Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.866 | 3.891 | 3.863 | 3.891 | 566,619 | +0.04(+0.94%) |
Sep 29, 2003 | 3.835 | 3.852 | 3.821 | 3.855 | 382,513 | +0.02(+0.51%) |
Sep 26, 2003 | 3.832 | 3.838 | 3.824 | 3.835 | 293,140 | +0.01(+0.22%) |
Sep 25, 2003 | 3.832 | 3.835 | 3.824 | 3.827 | 449,006 | +0.00(+0.00%) |
Sep 24, 2003 | 3.818 | 3.832 | 3.816 | 3.827 | 436,136 | +0.01(+0.37%) |
Sep 23, 2003 | 3.827 | 3.824 | 3.807 | 3.813 | 392,880 | -0.01(-0.37%) |
Sep 22, 2003 | 3.835 | 3.838 | 3.818 | 3.827 | 767,171 | -0.01(-0.15%) |
Sep 19, 2003 | 3.827 | 3.846 | 3.827 | 3.832 | 482,610 | +0.01(+0.15%) |
Sep 18, 2003 | 3.810 | 3.829 | 3.810 | 3.827 | 446,503 | +0.02(+0.44%) |
Sep 17, 2003 | 3.813 | 3.829 | 3.802 | 3.810 | 682,088 | -0.01(-0.15%) |
Sep 16, 2003 | 3.678 | 3.818 | 3.796 | 3.816 | 479,035 | +0.14(+3.73%) |
Sep 15, 2003 | 3.860 | 3.883 | 3.678 | 3.678 | 1,004,186 | -0.19(-4.99%) |
Sep 12, 2003 | 3.843 | 3.885 | 3.835 | 3.871 | 362,851 | +0.01(+0.14%) |
Sep 11, 2003 | 3.883 | 3.885 | 3.860 | 3.866 | 289,208 | -0.00(-0.07%) |
Sep 10, 2003 | 3.880 | 3.891 | 3.855 | 3.869 | 623,103 | -0.00(-0.07%) |
Sep 09, 2003 | 3.849 | 3.883 | 3.846 | 3.871 | 389,662 | +0.03(+0.65%) |
Sep 08, 2003 | 3.843 | 3.849 | 3.818 | 3.846 | 536,948 | +0.01(+0.29%) |
Sep 05, 2003 | 3.818 | 3.841 | 3.810 | 3.835 | 552,320 | +0.03(+0.73%) |
Sep 04, 2003 | 3.818 | 3.855 | 3.790 | 3.807 | 1,070,321 | +0.00(+0.07%) |
Sep 03, 2003 | 3.824 | 3.827 | 3.785 | 3.804 | 1,457,482 | +0.00(+0.00%) |
Sep 02, 2003 | 3.804 | 3.846 | 3.782 | 3.804 | 622,388 | -0.00(-0.07%) |
Aug 29, 2003 | 3.816 | 3.829 | 3.790 | 3.807 | 304,580 | -0.01(-0.22%) |
Aug 28, 2003 | 3.782 | 3.816 | 3.776 | 3.816 | 464,378 | +0.03(+0.89%) |
Aug 27, 2003 | 3.768 | 3.782 | 3.746 | 3.782 | 308,512 | +0.01(+0.37%) |
Aug 26, 2003 | 3.782 | 3.807 | 3.743 | 3.768 | 541,595 | -0.02(-0.59%) |
Aug 25, 2003 | 3.799 | 3.816 | 3.765 | 3.790 | 220,570 | -0.01(-0.22%) |
Aug 22, 2003 | 3.782 | 3.821 | 3.776 | 3.799 | 272,406 | +0.03(+0.67%) |
Aug 21, 2003 | 3.816 | 3.816 | 3.762 | 3.774 | 199,478 | -0.02(-0.44%) |
Aug 20, 2003 | 3.829 | 3.829 | 3.757 | 3.790 | 298,503 | -0.03(-0.66%) |
Aug 19, 2003 | 3.824 | 3.829 | 3.771 | 3.816 | 246,309 | -0.01(-0.29%) |
Aug 18, 2003 | 3.846 | 3.846 | 3.796 | 3.827 | 144,068 | +0.01(+0.37%) |
Aug 15, 2003 | 3.776 | 3.855 | 3.768 | 3.813 | 258,464 | +0.01(+0.22%) |
Aug 14, 2003 | 3.771 | 3.871 | 3.768 | 3.804 | 508,706 | +0.01(+0.37%) |
Aug 13, 2003 | 3.796 | 3.816 | 3.765 | 3.790 | 176,957 | -0.01(-0.29%) |
Aug 12, 2003 | 3.771 | 3.824 | 3.765 | 3.802 | 206,986 | +0.00(+0.07%) |
Aug 11, 2003 | 3.802 | 3.804 | 3.715 | 3.799 | 408,609 | -0.00(-0.07%) |
Aug 08, 2003 | 3.832 | 3.883 | 3.776 | 3.802 | 180,889 | -0.02(-0.44%) |
Aug 07, 2003 | 3.804 | 3.846 | 3.748 | 3.818 | 312,802 | -0.01(-0.37%) |
Aug 06, 2003 | 3.729 | 3.866 | 3.729 | 3.832 | 212,348 | +0.05(+1.26%) |
Aug 05, 2003 | 3.718 | 3.804 | 3.709 | 3.785 | 404,319 | +0.04(+1.05%) |
Aug 04, 2003 | 3.771 | 3.785 | 3.678 | 3.746 | 302,435 | -0.05(-1.40%) |
Aug 01, 2003 | 3.751 | 3.827 | 3.751 | 3.799 | 349,624 | +0.02(+0.52%) |
Jul 31, 2003 | 3.885 | 3.885 | 3.706 | 3.779 | 560,542 | -0.08(-2.10%) |
Jul 30, 2003 | 3.846 | 3.880 | 3.832 | 3.860 | 172,309 | -0.02(-0.50%) |
Jul 29, 2003 | 3.799 | 3.891 | 3.779 | 3.880 | 317,807 | +0.05(+1.39%) |
Jul 28, 2003 | 3.880 | 3.916 | 3.824 | 3.827 | 414,687 | -0.08(-2.08%) |
Jul 25, 2003 | 3.922 | 3.922 | 3.860 | 3.908 | 541,595 | -0.02(-0.43%) |
Jul 24, 2003 | 3.927 | 3.944 | 3.919 | 3.925 | 198,763 | -0.03(-0.64%) |
Jul 23, 2003 | 3.972 | 3.992 | 3.933 | 3.950 | 311,372 | -0.05(-1.26%) |
Jul 22, 2003 | 3.961 | 4.000 | 3.922 | 4.000 | 193,759 | +0.04(+1.06%) |
Jul 21, 2003 | 3.975 | 3.975 | 3.944 | 3.958 | 152,647 | -0.04(-1.12%) |
Jul 18, 2003 | 4.028 | 4.062 | 3.997 | 4.003 | 187,324 | -0.04(-0.97%) |
Jul 17, 2003 | 4.087 | 4.109 | 4.042 | 4.042 | 182,676 | -0.06(-1.37%) |
Jul 16, 2003 | 4.112 | 4.146 | 4.098 | 4.098 | 199,836 | -0.04(-1.01%) |
Jul 15, 2003 | 4.154 | 4.165 | 4.126 | 4.140 | 466,523 | -0.04(-0.87%) |
Jul 14, 2003 | 4.176 | 4.185 | 4.174 | 4.176 | 174,097 | +0.01(+0.13%) |
Jul 11, 2003 | 4.182 | 4.182 | 4.171 | 4.171 | 103,671 | -0.00(-0.07%) |
Jul 10, 2003 | 4.196 | 4.196 | 4.174 | 4.174 | 126,908 | -0.02(-0.53%) |
Jul 09, 2003 | 4.196 | 4.204 | 4.196 | 4.196 | 213,063 | +0.00(+0.00%) |
Jul 08, 2003 | 4.196 | 4.199 | 4.196 | 4.196 | 296,000 | +0.00(+0.00%) |
Jul 07, 2003 | 4.199 | 4.199 | 4.070 | 4.196 | 948,060 | +0.00(+0.00%) |
Jul 03, 2003 | 4.196 | 4.199 | 4.196 | 4.196 | 74,000 | +0.00(+0.00%) |
Jul 02, 2003 | 4.196 | 4.199 | 4.196 | 4.196 | 186,966 | +0.00(+0.00%) |