Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.723 | 3.723 | 3.412 | 3.518 | 6,651 | -0.06(-1.64%) |
Sep 29, 2003 | 3.723 | 3.752 | 3.576 | 3.576 | 682 | -0.06(-1.77%) |
Sep 26, 2003 | 3.588 | 3.664 | 3.465 | 3.641 | 6,992 | +0.07(+1.97%) |
Sep 25, 2003 | 3.682 | 3.688 | 3.571 | 3.571 | 5,696 | -0.12(-3.18%) |
Sep 24, 2003 | 3.576 | 3.688 | 3.688 | 3.688 | 3,342 | +0.11(+3.11%) |
Sep 23, 2003 | 3.518 | 3.647 | 3.518 | 3.576 | 9,892 | +0.05(+1.50%) |
Sep 22, 2003 | 3.553 | 3.553 | 3.442 | 3.524 | 6,310 | -0.02(-0.50%) |
Sep 19, 2003 | 3.594 | 3.594 | 3.541 | 3.541 | 2,558 | -0.05(-1.47%) |
Sep 18, 2003 | 3.547 | 3.594 | 3.547 | 3.594 | 4,434 | +0.04(+1.16%) |
Sep 17, 2003 | 3.600 | 3.612 | 3.518 | 3.553 | 5,798 | -0.05(-1.46%) |
Sep 16, 2003 | 3.635 | 3.694 | 3.582 | 3.606 | 8,527 | -0.03(-0.81%) |
Sep 15, 2003 | 3.723 | 3.723 | 3.401 | 3.635 | 11,256 | -0.06(-1.74%) |
Sep 12, 2003 | 3.700 | 3.700 | 3.694 | 3.700 | 5,628 | -0.03(-0.79%) |
Sep 11, 2003 | 3.635 | 3.729 | 3.518 | 3.729 | 2,728 | +0.09(+2.58%) |
Sep 10, 2003 | 3.688 | 3.722 | 3.635 | 3.635 | 9,721 | -0.10(-2.67%) |
Sep 09, 2003 | 3.541 | 3.741 | 3.541 | 3.735 | 25,072 | +0.08(+2.25%) |
Sep 08, 2003 | 3.600 | 3.811 | 3.489 | 3.653 | 97,729 | +0.16(+4.53%) |
Sep 05, 2003 | 3.436 | 3.494 | 3.430 | 3.494 | 11,427 | +0.00(+0.00%) |
Sep 04, 2003 | 3.389 | 3.494 | 3.389 | 3.494 | 8,527 | +0.09(+2.76%) |
Sep 03, 2003 | 3.559 | 3.559 | 3.371 | 3.401 | 15,009 | -0.11(-3.01%) |
Sep 02, 2003 | 3.313 | 3.506 | 3.313 | 3.506 | 15,691 | +0.13(+4.00%) |
Aug 29, 2003 | 3.260 | 3.383 | 3.254 | 3.371 | 12,962 | -0.01(-0.35%) |
Aug 28, 2003 | 3.383 | 3.383 | 3.137 | 3.383 | 28,824 | +0.15(+4.72%) |
Aug 27, 2003 | 3.225 | 3.300 | 3.225 | 3.231 | 1,705 | -0.08(-2.48%) |
Aug 26, 2003 | 3.313 | 3.342 | 3.313 | 3.313 | 5,457 | +0.06(+1.80%) |
Aug 25, 2003 | 3.260 | 3.260 | 3.254 | 3.254 | 2,558 | -0.09(-2.80%) |
Aug 22, 2003 | 3.489 | 3.489 | 3.236 | 3.348 | 19,443 | -0.05(-1.55%) |
Aug 21, 2003 | 3.448 | 3.448 | 3.377 | 3.401 | 14,497 | -0.06(-1.86%) |
Aug 20, 2003 | 3.371 | 3.465 | 3.313 | 3.465 | 8,869 | +0.22(+6.87%) |
Aug 19, 2003 | 3.160 | 3.401 | 3.160 | 3.242 | 15,691 | -0.01(-0.18%) |
Aug 18, 2003 | 3.324 | 3.430 | 2.938 | 3.248 | 42,298 | -0.08(-2.29%) |
Aug 15, 2003 | 3.324 | 3.324 | 3.324 | 3.324 | 511 | +0.00(+0.00%) |
Aug 14, 2003 | 3.354 | 3.354 | 3.324 | 3.324 | 10,062 | -0.03(-0.87%) |
Aug 13, 2003 | 3.682 | 3.682 | 3.225 | 3.354 | 11,939 | -0.08(-2.22%) |
Aug 12, 2003 | 3.371 | 3.512 | 3.365 | 3.430 | 25,583 | +0.06(+1.74%) |
Aug 11, 2003 | 3.342 | 3.377 | 3.236 | 3.371 | 7,163 | -0.01(-0.17%) |
Aug 08, 2003 | 3.248 | 3.383 | 3.236 | 3.377 | 6,140 | +0.13(+4.16%) |
Aug 07, 2003 | 3.319 | 3.324 | 3.242 | 3.242 | 4,946 | -0.04(-1.25%) |
Aug 06, 2003 | 3.313 | 3.313 | 3.236 | 3.283 | 16,373 | -0.23(-6.51%) |
Aug 05, 2003 | 3.260 | 3.512 | 3.236 | 3.512 | 21,660 | +0.25(+7.73%) |
Aug 04, 2003 | 3.453 | 3.453 | 3.225 | 3.260 | 51,167 | -0.23(-6.55%) |
Aug 01, 2003 | 3.805 | 3.805 | 3.489 | 3.489 | 3,070 | -0.03(-0.83%) |
Jul 31, 2003 | 3.401 | 3.811 | 3.231 | 3.518 | 50,144 | -0.18(-4.76%) |
Jul 30, 2003 | 3.770 | 3.770 | 3.576 | 3.694 | 40,081 | -0.08(-2.17%) |
Jul 29, 2003 | 3.864 | 3.864 | 3.758 | 3.776 | 33,941 | -0.09(-2.28%) |
Jul 28, 2003 | 3.723 | 3.864 | 3.694 | 3.864 | 63,788 | +0.18(+4.94%) |
Jul 25, 2003 | 3.664 | 3.694 | 3.641 | 3.682 | 9,551 | +0.02(+0.48%) |
Jul 24, 2003 | 3.664 | 3.664 | 3.512 | 3.664 | 17,738 | +0.00(+0.00%) |
Jul 23, 2003 | 3.518 | 3.664 | 3.518 | 3.664 | 35,476 | +0.12(+3.31%) |
Jul 22, 2003 | 3.518 | 3.594 | 3.412 | 3.547 | 16,714 | +0.04(+1.17%) |
Jul 21, 2003 | 3.483 | 3.506 | 3.418 | 3.506 | 16,032 | +0.05(+1.51%) |
Jul 18, 2003 | 3.401 | 3.483 | 3.401 | 3.454 | 6,992 | +0.05(+1.55%) |
Jul 17, 2003 | 3.459 | 3.500 | 3.401 | 3.401 | 3,070 | -0.06(-1.68%) |
Jul 16, 2003 | 3.518 | 3.618 | 3.377 | 3.459 | 13,815 | -0.06(-1.67%) |
Jul 15, 2003 | 3.512 | 3.518 | 3.401 | 3.518 | 24,389 | +0.01(+0.17%) |
Jul 14, 2003 | 3.348 | 3.518 | 3.342 | 3.512 | 22,513 | +0.22(+6.77%) |
Jul 11, 2003 | 3.225 | 3.371 | 3.137 | 3.289 | 20,637 | -0.08(-2.45%) |
Jul 10, 2003 | 3.430 | 3.436 | 3.365 | 3.372 | 5,116 | -0.06(-1.69%) |
Jul 09, 2003 | 3.430 | 3.430 | 3.371 | 3.430 | 11,086 | +0.03(+0.86%) |
Jul 08, 2003 | 3.606 | 3.606 | 3.377 | 3.401 | 5,969 | -0.03(-1.01%) |
Jul 07, 2003 | 3.260 | 3.606 | 3.201 | 3.435 | 27,630 | +0.29(+9.09%) |
Jul 03, 2003 | 3.107 | 3.184 | 3.107 | 3.149 | 22,343 | +0.01(+0.39%) |
Jul 02, 2003 | 3.383 | 3.406 | 2.808 | 3.137 | 166,976 | -0.32(-9.17%) |