Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.344 | 3.363 | 3.341 | 3.365 | 53,858 | +0.07(+2.15%) |
Sep 29, 2003 | 3.285 | 3.308 | 3.285 | 3.294 | 21,628 | -0.02(-0.57%) |
Sep 26, 2003 | 3.325 | 3.337 | 3.306 | 3.313 | 28,837 | -0.01(-0.35%) |
Sep 25, 2003 | 3.325 | 3.325 | 3.325 | 3.325 | 23,324 | -0.00(-0.07%) |
Sep 24, 2003 | 3.327 | 3.327 | 3.327 | 3.327 | 5,089 | -0.03(-0.84%) |
Sep 23, 2003 | 3.344 | 3.355 | 3.337 | 3.355 | 18,659 | +0.01(+0.35%) |
Sep 22, 2003 | 3.337 | 3.344 | 3.301 | 3.344 | 41,136 | +0.00(+0.00%) |
Sep 19, 2003 | 3.341 | 3.344 | 3.341 | 3.344 | 19,083 | +0.03(+0.93%) |
Sep 18, 2003 | 3.311 | 3.313 | 3.311 | 3.313 | 7,633 | -0.01(-0.21%) |
Sep 17, 2003 | 3.322 | 3.325 | 3.320 | 3.320 | 13,994 | -0.02(-0.57%) |
Sep 16, 2003 | 3.337 | 3.339 | 3.304 | 3.339 | 39,863 | +0.04(+1.14%) |
Sep 15, 2003 | 3.301 | 3.301 | 3.261 | 3.301 | 38,167 | +0.00(+0.00%) |
Sep 12, 2003 | 3.299 | 3.301 | 3.285 | 3.301 | 30,534 | +0.00(+0.07%) |
Sep 11, 2003 | 3.294 | 3.301 | 3.275 | 3.299 | 54,706 | +0.02(+0.50%) |
Sep 10, 2003 | 3.280 | 3.301 | 3.280 | 3.282 | 27,141 | -0.01(-0.43%) |
Sep 09, 2003 | 3.299 | 3.299 | 3.280 | 3.297 | 38,167 | +0.00(+0.07%) |
Sep 08, 2003 | 3.278 | 3.294 | 3.254 | 3.294 | 50,890 | +0.02(+0.58%) |
Sep 05, 2003 | 3.268 | 3.275 | 3.235 | 3.275 | 50,890 | +0.04(+1.31%) |
Sep 04, 2003 | 3.209 | 3.271 | 3.207 | 3.233 | 43,680 | +0.01(+0.44%) |
Sep 03, 2003 | 3.226 | 3.249 | 3.195 | 3.219 | 83,544 | -0.05(-1.44%) |
Sep 02, 2003 | 3.278 | 3.278 | 3.230 | 3.266 | 40,288 | -0.01(-0.36%) |
Aug 29, 2003 | 3.254 | 3.282 | 3.190 | 3.278 | 61,492 | +0.05(+1.46%) |
Aug 28, 2003 | 3.254 | 3.254 | 3.209 | 3.230 | 13,146 | -0.01(-0.36%) |
Aug 27, 2003 | 3.242 | 3.266 | 3.212 | 3.242 | 81,000 | +0.02(+0.51%) |
Aug 26, 2003 | 3.278 | 3.304 | 3.183 | 3.226 | 92,450 | -0.03(-1.01%) |
Aug 25, 2003 | 3.207 | 3.259 | 3.207 | 3.259 | 45,377 | -0.01(-0.22%) |
Aug 22, 2003 | 3.268 | 3.301 | 3.245 | 3.266 | 32,654 | -0.01(-0.22%) |
Aug 21, 2003 | 3.304 | 3.304 | 3.242 | 3.273 | 53,858 | -0.01(-0.29%) |
Aug 20, 2003 | 3.301 | 3.337 | 3.266 | 3.282 | 58,947 | -0.01(-0.43%) |
Aug 19, 2003 | 3.266 | 3.301 | 3.266 | 3.297 | 24,172 | +0.04(+1.38%) |
Aug 18, 2003 | 3.235 | 3.273 | 3.230 | 3.252 | 39,863 | +0.02(+0.66%) |
Aug 15, 2003 | 3.252 | 3.254 | 3.230 | 3.230 | 51,314 | -0.01(-0.36%) |
Aug 14, 2003 | 3.266 | 3.285 | 3.207 | 3.242 | 52,162 | -0.01(-0.36%) |
Aug 13, 2003 | 3.271 | 3.292 | 3.219 | 3.254 | 51,738 | -0.00(-0.14%) |
Aug 12, 2003 | 3.289 | 3.313 | 3.254 | 3.259 | 55,131 | -0.05(-1.50%) |
Aug 11, 2003 | 3.266 | 3.334 | 3.266 | 3.308 | 30,110 | +0.07(+2.04%) |
Aug 08, 2003 | 3.162 | 3.249 | 3.162 | 3.242 | 54,282 | +0.07(+2.15%) |
Aug 07, 2003 | 3.181 | 3.181 | 3.174 | 3.174 | 35,623 | +0.00(+0.07%) |
Aug 06, 2003 | 3.148 | 3.172 | 3.148 | 3.172 | 40,712 | +0.00(+0.00%) |
Aug 05, 2003 | 3.230 | 3.235 | 3.127 | 3.172 | 174,722 | -0.08(-2.54%) |
Aug 04, 2003 | 3.289 | 3.289 | 3.242 | 3.254 | 47,073 | -0.01(-0.36%) |
Aug 01, 2003 | 3.278 | 3.301 | 3.259 | 3.266 | 68,701 | -0.02(-0.72%) |
Jul 31, 2003 | 3.377 | 3.377 | 3.289 | 3.289 | 58,099 | -0.09(-2.72%) |
Jul 30, 2003 | 3.372 | 3.384 | 3.372 | 3.381 | 36,047 | -0.01(-0.42%) |
Jul 29, 2003 | 3.377 | 3.403 | 3.377 | 3.396 | 20,356 | -0.03(-0.83%) |
Jul 28, 2003 | 3.393 | 3.424 | 3.372 | 3.424 | 89,905 | +0.03(+0.83%) |
Jul 25, 2003 | 3.377 | 3.410 | 3.353 | 3.396 | 52,586 | +0.04(+1.27%) |
Jul 24, 2003 | 3.384 | 3.419 | 3.353 | 3.353 | 40,288 | -0.01(-0.21%) |
Jul 23, 2003 | 3.344 | 3.396 | 3.330 | 3.360 | 38,167 | +0.03(+0.85%) |
Jul 22, 2003 | 3.346 | 3.367 | 3.332 | 3.332 | 18,235 | -0.00(-0.07%) |
Jul 21, 2003 | 3.348 | 3.348 | 3.332 | 3.334 | 23,748 | -0.02(-0.70%) |
Jul 18, 2003 | 3.358 | 3.358 | 3.339 | 3.358 | 21,204 | -0.00(-0.07%) |
Jul 17, 2003 | 3.348 | 3.360 | 3.339 | 3.360 | 55,979 | +0.00(+0.00%) |
Jul 16, 2003 | 3.372 | 3.381 | 3.358 | 3.360 | 63,188 | -0.02(-0.70%) |
Jul 15, 2003 | 3.372 | 3.393 | 3.363 | 3.384 | 46,649 | -0.01(-0.28%) |
Jul 14, 2003 | 3.384 | 3.396 | 3.360 | 3.393 | 80,152 | -0.00(-0.07%) |
Jul 11, 2003 | 3.396 | 3.403 | 3.360 | 3.396 | 49,617 | +0.00(+0.07%) |
Jul 10, 2003 | 3.407 | 3.407 | 3.341 | 3.393 | 130,193 | -0.04(-1.10%) |
Jul 09, 2003 | 3.502 | 3.506 | 3.400 | 3.431 | 215,010 | -0.06(-1.82%) |
Jul 08, 2003 | 3.485 | 3.525 | 3.485 | 3.495 | 62,764 | +0.03(+0.95%) |
Jul 07, 2003 | 3.454 | 3.490 | 3.454 | 3.462 | 27,141 | +0.02(+0.55%) |
Jul 03, 2003 | 3.393 | 3.443 | 3.386 | 3.443 | 58,947 | +0.05(+1.46%) |
Jul 02, 2003 | 3.405 | 3.421 | 3.379 | 3.393 | 35,199 | -0.01(-0.35%) |