Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.420 | 3.433 | 3.388 | 3.432 | 16,342 | +0.03(+0.79%) |
Sep 29, 2003 | 3.420 | 3.420 | 3.398 | 3.405 | 5,767 | +0.01(+0.20%) |
Sep 26, 2003 | 3.406 | 3.413 | 3.398 | 3.398 | 4,325 | -0.01(-0.31%) |
Sep 25, 2003 | 3.388 | 3.410 | 3.387 | 3.409 | 6,248 | +0.02(+0.45%) |
Sep 24, 2003 | 3.434 | 3.463 | 3.393 | 3.393 | 7,209 | -0.04(-1.19%) |
Sep 23, 2003 | 3.413 | 3.434 | 3.377 | 3.434 | 9,613 | +0.05(+1.62%) |
Sep 22, 2003 | 3.379 | 3.413 | 3.344 | 3.379 | 2,883 | -0.01(-0.37%) |
Sep 19, 2003 | 3.384 | 3.415 | 3.384 | 3.392 | 15,381 | -0.01(-0.35%) |
Sep 18, 2003 | 3.353 | 3.404 | 3.353 | 3.404 | 13,857 | +0.05(+1.36%) |
Sep 17, 2003 | 3.227 | 3.358 | 3.227 | 3.358 | 24,994 | +0.06(+1.94%) |
Sep 16, 2003 | 3.264 | 3.295 | 3.205 | 3.294 | 14,419 | +0.08(+2.53%) |
Sep 11, 2003 | 3.245 | 3.294 | 3.199 | 3.213 | 33,165 | +0.06(+2.05%) |
Sep 10, 2003 | 3.258 | 3.258 | 3.148 | 3.148 | 4,325 | -0.15(-4.42%) |
Sep 09, 2003 | 3.294 | 3.294 | 3.294 | 3.294 | 480 | +0.00(+0.00%) |
Sep 08, 2003 | 3.299 | 3.309 | 3.263 | 3.294 | 2,883 | +0.03(+0.96%) |
Sep 05, 2003 | 3.309 | 3.309 | 3.261 | 3.263 | 4,325 | +0.01(+0.38%) |
Sep 04, 2003 | 3.306 | 3.306 | 3.250 | 3.250 | 4,325 | -0.03(-0.99%) |
Sep 03, 2003 | 3.329 | 3.329 | 3.228 | 3.283 | 7,690 | -0.05(-1.37%) |
Sep 02, 2003 | 3.325 | 3.329 | 3.285 | 3.329 | 3,364 | +0.04(+1.29%) |
Aug 29, 2003 | 3.325 | 3.325 | 3.286 | 3.286 | 2,403 | +0.03(+1.07%) |
Aug 28, 2003 | 3.237 | 3.266 | 3.212 | 3.252 | 4,325 | -0.00(-0.02%) |
Aug 27, 2003 | 3.273 | 3.273 | 3.252 | 3.252 | 2,403 | +0.05(+1.51%) |
Aug 26, 2003 | 3.232 | 3.232 | 3.199 | 3.204 | 3,845 | -0.02(-0.67%) |
Aug 25, 2003 | 3.320 | 3.320 | 3.219 | 3.225 | 3,845 | +0.00(+0.00%) |
Aug 22, 2003 | 3.407 | 3.441 | 3.221 | 3.225 | 15,861 | -0.17(-5.08%) |
Aug 21, 2003 | 3.447 | 3.463 | 3.398 | 3.398 | 12,016 | +0.03(+1.03%) |
Aug 20, 2003 | 3.363 | 3.363 | 3.360 | 3.363 | 15,381 | +0.03(+1.00%) |
Aug 19, 2003 | 3.294 | 3.350 | 3.294 | 3.330 | 8,171 | +0.11(+3.47%) |
Aug 18, 2003 | 3.228 | 3.259 | 3.160 | 3.218 | 20,187 | +0.07(+2.07%) |
Aug 15, 2003 | 3.157 | 3.259 | 3.148 | 3.153 | 9,613 | +0.00(+0.15%) |
Aug 14, 2003 | 3.155 | 3.155 | 3.148 | 3.148 | 3,845 | -0.02(-0.66%) |
Aug 13, 2003 | 3.169 | 3.169 | 3.166 | 3.169 | 2,883 | +0.01(+0.26%) |
Aug 12, 2003 | 3.121 | 3.168 | 3.121 | 3.161 | 2,883 | +0.04(+1.27%) |
Aug 11, 2003 | 3.121 | 3.121 | 3.121 | 3.121 | 1,922 | -0.03(-0.97%) |
Aug 08, 2003 | 3.167 | 3.167 | 3.121 | 3.152 | 1,922 | -0.01(-0.20%) |
Aug 07, 2003 | 3.154 | 3.191 | 3.154 | 3.158 | 2,403 | -0.06(-1.96%) |
Aug 06, 2003 | 3.121 | 3.222 | 3.121 | 3.221 | 11,055 | +0.08(+2.40%) |
Aug 05, 2003 | 3.223 | 3.334 | 3.146 | 3.146 | 4,806 | -0.16(-4.96%) |
Aug 04, 2003 | 3.285 | 3.320 | 3.214 | 3.310 | 5,767 | +0.05(+1.55%) |
Aug 01, 2003 | 3.329 | 3.363 | 3.259 | 3.259 | 4,806 | -0.10(-3.09%) |
Jul 31, 2003 | 3.326 | 3.502 | 3.311 | 3.363 | 24,513 | +0.07(+2.11%) |
Jul 30, 2003 | 3.280 | 3.294 | 3.224 | 3.294 | 3,364 | +0.01(+0.41%) |
Jul 29, 2003 | 3.294 | 3.294 | 3.192 | 3.281 | 1,441 | +0.09(+2.77%) |
Jul 28, 2003 | 3.117 | 3.225 | 3.095 | 3.192 | 17,303 | -0.00(-0.13%) |
Jul 25, 2003 | 3.146 | 3.238 | 3.146 | 3.196 | 3,845 | +0.05(+1.61%) |
Jul 24, 2003 | 3.322 | 3.322 | 3.146 | 3.146 | 12,497 | -0.11(-3.49%) |
Jul 23, 2003 | 3.235 | 3.328 | 3.223 | 3.259 | 45,662 | +0.06(+1.84%) |
Jul 22, 2003 | 3.113 | 3.242 | 3.113 | 3.200 | 7,690 | +0.06(+1.99%) |
Jul 21, 2003 | 3.315 | 3.315 | 3.138 | 3.138 | 9,132 | -0.13(-4.03%) |
Jul 18, 2003 | 3.270 | 3.270 | 3.270 | 3.270 | 3,845 | +0.01(+0.26%) |
Jul 17, 2003 | 3.178 | 3.261 | 3.176 | 3.261 | 16,823 | +0.05(+1.42%) |
Jul 16, 2003 | 3.151 | 3.216 | 3.151 | 3.216 | 5,287 | +0.12(+3.92%) |
Jul 15, 2003 | 3.094 | 3.094 | 3.094 | 3.094 | 961 | +0.00(+0.00%) |
Jul 14, 2003 | 3.290 | 3.290 | 3.091 | 3.094 | 10,574 | -0.01(-0.42%) |
Jul 11, 2003 | 3.137 | 3.259 | 3.108 | 3.108 | 7,690 | -0.05(-1.52%) |
Jul 10, 2003 | 3.224 | 3.224 | 3.155 | 3.155 | 3,845 | -0.11(-3.50%) |
Jul 09, 2003 | 3.080 | 3.316 | 3.046 | 3.270 | 28,839 | +0.19(+6.15%) |
Jul 08, 2003 | 3.256 | 3.256 | 3.051 | 3.080 | 14,900 | -0.03(-0.96%) |
Jul 07, 2003 | 3.051 | 3.123 | 3.013 | 3.110 | 23,552 | +0.11(+3.70%) |
Jul 03, 2003 | 3.000 | 3.010 | 2.982 | 2.999 | 4,325 | -0.10(-3.24%) |
Jul 02, 2003 | 3.272 | 3.272 | 3.009 | 3.100 | 21,629 | +0.05(+1.59%) |