Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.218 | 3.218 | 3.132 | 3.176 | 95,683 | -0.03(-0.81%) |
Sep 29, 2003 | 3.227 | 3.229 | 3.190 | 3.202 | 124,655 | -0.02(-0.60%) |
Sep 26, 2003 | 3.195 | 3.289 | 3.189 | 3.222 | 270,262 | +0.02(+0.54%) |
Sep 25, 2003 | 3.278 | 3.278 | 3.194 | 3.204 | 90,614 | -0.06(-1.94%) |
Sep 24, 2003 | 3.285 | 3.285 | 3.243 | 3.268 | 67,606 | -0.03(-1.01%) |
Sep 23, 2003 | 3.274 | 3.311 | 3.274 | 3.301 | 142,144 | -0.01(-0.23%) |
Sep 22, 2003 | 3.317 | 3.366 | 3.292 | 3.309 | 78,012 | -0.03(-1.03%) |
Sep 19, 2003 | 3.306 | 3.359 | 3.306 | 3.343 | 127,779 | +0.05(+1.44%) |
Sep 18, 2003 | 3.295 | 3.326 | 3.242 | 3.296 | 123,610 | +0.01(+0.39%) |
Sep 17, 2003 | 3.267 | 3.401 | 3.263 | 3.283 | 105,189 | +0.07(+2.04%) |
Sep 16, 2003 | 3.122 | 3.217 | 3.122 | 3.217 | 78,536 | +0.14(+4.59%) |
Sep 15, 2003 | 3.058 | 3.101 | 3.058 | 3.076 | 116,399 | -0.00(-0.03%) |
Sep 12, 2003 | 3.139 | 3.139 | 3.058 | 3.077 | 81,727 | -0.04(-1.42%) |
Sep 11, 2003 | 3.046 | 3.131 | 3.000 | 3.122 | 73,472 | +0.09(+3.02%) |
Sep 10, 2003 | 3.175 | 3.175 | 3.030 | 3.030 | 146,118 | -0.17(-5.25%) |
Sep 09, 2003 | 3.252 | 3.252 | 3.176 | 3.198 | 123,829 | -0.06(-1.82%) |
Sep 08, 2003 | 3.213 | 3.257 | 3.198 | 3.257 | 68,106 | +0.04(+1.24%) |
Sep 05, 2003 | 3.207 | 3.217 | 3.171 | 3.217 | 138,689 | +0.01(+0.44%) |
Sep 04, 2003 | 3.209 | 3.209 | 3.184 | 3.203 | 59,850 | -0.01(-0.27%) |
Sep 03, 2003 | 3.199 | 3.212 | 3.189 | 3.212 | 124,655 | +0.01(+0.37%) |
Sep 02, 2003 | 3.218 | 3.224 | 3.168 | 3.200 | 159,740 | -0.01(-0.27%) |
Aug 29, 2003 | 3.201 | 3.229 | 3.195 | 3.209 | 96,999 | +0.01(+0.24%) |
Aug 28, 2003 | 3.218 | 3.230 | 3.201 | 3.201 | 238,165 | -0.02(-0.50%) |
Aug 27, 2003 | 3.214 | 3.240 | 3.203 | 3.217 | 101,953 | +0.00(+0.03%) |
Aug 26, 2003 | 3.230 | 3.230 | 3.191 | 3.216 | 119,701 | -0.02(-0.60%) |
Aug 25, 2003 | 3.243 | 3.243 | 3.209 | 3.236 | 113,097 | +0.01(+0.17%) |
Aug 22, 2003 | 3.245 | 3.246 | 3.228 | 3.230 | 105,667 | +0.00(+0.10%) |
Aug 21, 2003 | 3.241 | 3.241 | 3.226 | 3.227 | 88,331 | -0.00(-0.10%) |
Aug 20, 2003 | 3.283 | 3.283 | 3.230 | 3.230 | 35,497 | -0.04(-1.09%) |
Aug 19, 2003 | 3.272 | 3.280 | 3.242 | 3.266 | 75,123 | +0.00(+0.13%) |
Aug 18, 2003 | 3.269 | 3.315 | 3.219 | 3.261 | 139,927 | +0.00(+0.04%) |
Aug 15, 2003 | 3.077 | 3.260 | 3.077 | 3.260 | 39,212 | +0.20(+6.43%) |
Aug 14, 2003 | 3.058 | 3.063 | 3.036 | 3.063 | 99,889 | +0.02(+0.50%) |
Aug 13, 2003 | 3.050 | 3.058 | 3.040 | 3.048 | 69,344 | +0.00(+0.00%) |
Aug 12, 2003 | 3.050 | 3.053 | 3.031 | 3.048 | 46,229 | -0.00(-0.11%) |
Aug 11, 2003 | 3.069 | 3.069 | 3.020 | 3.051 | 50,357 | -0.01(-0.18%) |
Aug 08, 2003 | 3.168 | 3.208 | 2.976 | 3.057 | 93,697 | -0.11(-3.53%) |
Aug 07, 2003 | 3.270 | 3.302 | 3.120 | 3.169 | 138,689 | -0.07(-2.03%) |
Aug 06, 2003 | 3.184 | 3.298 | 3.184 | 3.235 | 102,778 | +0.03(+0.80%) |
Aug 05, 2003 | 3.274 | 3.274 | 3.184 | 3.209 | 54,072 | -0.11(-3.31%) |
Aug 04, 2003 | 3.356 | 3.356 | 3.289 | 3.319 | 40,863 | -0.03(-0.87%) |
Aug 01, 2003 | 3.392 | 3.392 | 3.329 | 3.348 | 68,519 | -0.02(-0.73%) |
Jul 31, 2003 | 3.379 | 3.408 | 3.369 | 3.372 | 253,850 | -0.01(-0.16%) |
Jul 30, 2003 | 3.373 | 3.412 | 3.370 | 3.378 | 155,199 | -0.02(-0.54%) |
Jul 29, 2003 | 3.443 | 3.443 | 3.381 | 3.396 | 142,404 | -0.02(-0.50%) |
Jul 28, 2003 | 3.279 | 3.434 | 3.231 | 3.413 | 483,761 | +0.13(+4.11%) |
Jul 25, 2003 | 3.254 | 3.279 | 3.198 | 3.279 | 330,625 | +0.09(+2.87%) |
Jul 24, 2003 | 3.149 | 3.331 | 3.149 | 3.187 | 610,480 | +0.04(+1.20%) |
Jul 23, 2003 | 3.073 | 3.149 | 3.073 | 3.149 | 215,876 | +0.14(+4.54%) |
Jul 22, 2003 | 2.988 | 3.020 | 2.971 | 3.013 | 137,450 | +0.05(+1.75%) |
Jul 21, 2003 | 3.010 | 3.010 | 2.961 | 2.961 | 56,548 | -0.04(-1.22%) |
Jul 18, 2003 | 3.003 | 3.003 | 2.977 | 2.998 | 8,668 | -0.02(-0.61%) |
Jul 17, 2003 | 3.083 | 3.083 | 2.975 | 3.016 | 83,791 | -0.05(-1.75%) |
Jul 16, 2003 | 3.058 | 3.097 | 3.054 | 3.070 | 59,850 | -0.01(-0.35%) |
Jul 15, 2003 | 3.096 | 3.117 | 3.077 | 3.081 | 216,289 | -0.01(-0.24%) |
Jul 14, 2003 | 3.076 | 3.146 | 3.044 | 3.088 | 91,221 | +0.02(+0.67%) |
Jul 11, 2003 | 3.041 | 3.068 | 3.025 | 3.068 | 17,748 | +0.03(+0.89%) |
Jul 10, 2003 | 3.043 | 3.084 | 3.020 | 3.041 | 184,918 | -0.02(-0.56%) |
Jul 09, 2003 | 3.092 | 3.096 | 3.058 | 3.058 | 71,821 | -0.03(-1.01%) |
Jul 08, 2003 | 3.090 | 3.090 | 3.074 | 3.089 | 108,557 | +0.02(+0.67%) |
Jul 07, 2003 | 3.064 | 3.090 | 3.031 | 3.069 | 131,259 | +0.04(+1.35%) |
Jul 03, 2003 | 3.067 | 3.071 | 3.027 | 3.028 | 67,280 | -0.03(-1.09%) |
Jul 02, 2003 | 2.988 | 2.988 | 2.988 | 3.061 | 144,467 | +0.02(+0.82%) |