Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.004 | 3.004 | 2.954 | 2.962 | 265,370 | -0.02(-0.65%) |
Sep 29, 2003 | 2.969 | 3.029 | 2.959 | 2.981 | 334,545 | +0.02(+0.81%) |
Sep 26, 2003 | 3.150 | 3.150 | 2.957 | 2.957 | 178,006 | -0.16(-5.21%) |
Sep 25, 2003 | 3.108 | 3.153 | 3.108 | 3.120 | 185,759 | -0.01(-0.33%) |
Sep 24, 2003 | 3.218 | 3.221 | 3.129 | 3.130 | 179,795 | -0.09(-2.91%) |
Sep 23, 2003 | 3.193 | 3.246 | 3.185 | 3.224 | 145,804 | +0.03(+0.98%) |
Sep 22, 2003 | 3.284 | 3.287 | 3.181 | 3.193 | 126,125 | -0.10(-3.08%) |
Sep 19, 2003 | 3.254 | 3.314 | 3.254 | 3.294 | 163,098 | +0.02(+0.68%) |
Sep 18, 2003 | 3.260 | 3.288 | 3.249 | 3.272 | 139,841 | +0.02(+0.50%) |
Sep 17, 2003 | 3.317 | 3.336 | 3.248 | 3.255 | 98,395 | -0.07(-2.06%) |
Sep 16, 2003 | 3.235 | 3.299 | 3.202 | 3.324 | 129,703 | +0.09(+2.76%) |
Sep 15, 2003 | 3.290 | 3.351 | 3.223 | 3.235 | 149,382 | -0.04(-1.23%) |
Sep 12, 2003 | 3.215 | 3.314 | 3.182 | 3.275 | 90,643 | +0.06(+1.85%) |
Sep 11, 2003 | 3.309 | 3.309 | 3.185 | 3.215 | 310,095 | -0.09(-2.84%) |
Sep 10, 2003 | 3.309 | 3.317 | 3.279 | 3.309 | 109,726 | +0.00(+0.00%) |
Sep 09, 2003 | 3.361 | 3.416 | 3.309 | 3.309 | 169,061 | -0.05(-1.55%) |
Sep 08, 2003 | 3.369 | 3.419 | 3.361 | 3.361 | 81,996 | +0.00(+0.04%) |
Sep 05, 2003 | 3.394 | 3.416 | 3.354 | 3.360 | 64,702 | -0.03(-1.01%) |
Sep 04, 2003 | 3.413 | 3.419 | 3.378 | 3.394 | 88,257 | -0.01(-0.39%) |
Sep 03, 2003 | 3.413 | 3.419 | 3.406 | 3.407 | 175,025 | +0.02(+0.48%) |
Sep 02, 2003 | 3.376 | 3.401 | 3.355 | 3.391 | 126,423 | +0.01(+0.44%) |
Aug 29, 2003 | 3.361 | 3.401 | 3.355 | 3.376 | 96,904 | -0.00(-0.09%) |
Aug 28, 2003 | 3.294 | 3.379 | 3.272 | 3.379 | 126,423 | +0.10(+3.04%) |
Aug 27, 2003 | 3.260 | 3.294 | 3.212 | 3.279 | 101,973 | +0.02(+0.59%) |
Aug 26, 2003 | 3.305 | 3.305 | 3.227 | 3.260 | 179,795 | -0.04(-1.26%) |
Aug 25, 2003 | 3.376 | 3.384 | 3.285 | 3.302 | 128,212 | -0.06(-1.77%) |
Aug 22, 2003 | 3.391 | 3.399 | 3.355 | 3.361 | 119,863 | -0.06(-1.74%) |
Aug 21, 2003 | 3.379 | 3.421 | 3.369 | 3.421 | 151,469 | +0.08(+2.36%) |
Aug 20, 2003 | 3.357 | 3.360 | 3.333 | 3.342 | 136,561 | -0.02(-0.53%) |
Aug 19, 2003 | 3.354 | 3.361 | 3.309 | 3.360 | 153,258 | +0.02(+0.63%) |
Aug 18, 2003 | 3.264 | 3.358 | 3.264 | 3.339 | 245,094 | +0.02(+0.67%) |
Aug 15, 2003 | 3.324 | 3.324 | 3.264 | 3.317 | 67,087 | -0.01(-0.22%) |
Aug 14, 2003 | 3.261 | 3.333 | 3.252 | 3.324 | 175,621 | +0.07(+2.11%) |
Aug 13, 2003 | 3.263 | 3.290 | 3.244 | 3.255 | 107,937 | -0.02(-0.73%) |
Aug 12, 2003 | 3.272 | 3.297 | 3.254 | 3.279 | 128,510 | +0.01(+0.46%) |
Aug 11, 2003 | 3.166 | 3.290 | 3.166 | 3.264 | 145,804 | +0.10(+3.25%) |
Aug 08, 2003 | 3.145 | 3.203 | 3.145 | 3.162 | 90,941 | +0.02(+0.76%) |
Aug 07, 2003 | 3.182 | 3.200 | 3.111 | 3.138 | 132,685 | -0.04(-1.41%) |
Aug 06, 2003 | 3.209 | 3.257 | 3.182 | 3.182 | 75,436 | -0.03(-0.84%) |
Aug 05, 2003 | 3.339 | 3.343 | 3.209 | 3.209 | 182,479 | -0.13(-3.97%) |
Aug 04, 2003 | 3.302 | 3.382 | 3.300 | 3.342 | 238,535 | +0.05(+1.54%) |
Aug 01, 2003 | 3.331 | 3.361 | 3.291 | 3.291 | 122,249 | -0.04(-1.21%) |
Jul 31, 2003 | 3.339 | 3.358 | 3.330 | 3.331 | 144,611 | -0.01(-0.27%) |
Jul 30, 2003 | 3.331 | 3.352 | 3.279 | 3.340 | 169,956 | +0.00(+0.04%) |
Jul 29, 2003 | 3.317 | 3.360 | 3.297 | 3.339 | 120,758 | +0.02(+0.58%) |
Jul 28, 2003 | 3.309 | 3.354 | 3.279 | 3.320 | 144,910 | -0.00(-0.13%) |
Jul 25, 2003 | 3.291 | 3.352 | 3.281 | 3.324 | 175,025 | +0.04(+1.09%) |
Jul 24, 2003 | 3.279 | 3.318 | 3.264 | 3.288 | 177,410 | +0.01(+0.18%) |
Jul 23, 2003 | 3.184 | 3.285 | 3.184 | 3.282 | 268,053 | +0.10(+3.14%) |
Jul 22, 2003 | 3.241 | 3.257 | 3.173 | 3.182 | 195,002 | -0.06(-1.84%) |
Jul 21, 2003 | 3.308 | 3.314 | 3.227 | 3.242 | 135,368 | -0.07(-2.03%) |
Jul 18, 2003 | 3.249 | 3.325 | 3.249 | 3.309 | 110,620 | +0.07(+2.07%) |
Jul 17, 2003 | 3.324 | 3.336 | 3.235 | 3.242 | 169,061 | -0.10(-2.90%) |
Jul 16, 2003 | 3.351 | 3.361 | 3.334 | 3.339 | 125,230 | -0.01(-0.44%) |
Jul 15, 2003 | 3.309 | 3.361 | 3.296 | 3.354 | 127,914 | +0.03(+0.90%) |
Jul 14, 2003 | 3.369 | 3.401 | 3.309 | 3.324 | 224,819 | -0.03(-0.98%) |
Jul 11, 2003 | 3.314 | 3.427 | 3.314 | 3.357 | 145,804 | +0.04(+1.08%) |
Jul 10, 2003 | 3.342 | 3.354 | 3.321 | 3.321 | 191,126 | -0.03(-0.85%) |
Jul 09, 2003 | 3.352 | 3.352 | 3.317 | 3.349 | 285,943 | -0.00(-0.09%) |
Jul 08, 2003 | 3.279 | 3.360 | 3.272 | 3.352 | 223,626 | +0.07(+2.23%) |
Jul 07, 2003 | 3.220 | 3.279 | 3.206 | 3.279 | 210,805 | +0.06(+1.90%) |
Jul 03, 2003 | 3.279 | 3.294 | 3.205 | 3.218 | 162,800 | +0.05(+1.60%) |
Jul 02, 2003 | 3.090 | 3.187 | 3.090 | 3.167 | 274,613 | +0.08(+2.56%) |