Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.857 | 3.907 | 3.813 | 3.907 | 1,673,161 | +0.05(+1.39%) |
Sep 29, 2003 | 3.868 | 3.882 | 3.804 | 3.854 | 2,140,662 | -0.01(-0.28%) |
Sep 26, 2003 | 3.843 | 3.880 | 3.795 | 3.864 | 1,371,187 | +0.02(+0.51%) |
Sep 25, 2003 | 3.905 | 3.905 | 3.813 | 3.845 | 2,040,004 | -0.06(-1.51%) |
Sep 24, 2003 | 3.938 | 3.938 | 3.888 | 3.904 | 1,340,430 | -0.03(-0.86%) |
Sep 23, 2003 | 3.948 | 3.950 | 3.902 | 3.938 | 1,851,550 | -0.04(-1.03%) |
Sep 22, 2003 | 3.982 | 3.982 | 3.959 | 3.979 | 1,468,490 | +0.00(+0.00%) |
Sep 19, 2003 | 3.952 | 3.997 | 3.952 | 3.979 | 1,575,299 | +0.04(+0.95%) |
Sep 18, 2003 | 3.932 | 3.948 | 3.925 | 3.941 | 1,099,410 | +0.02(+0.41%) |
Sep 17, 2003 | 3.916 | 3.934 | 3.916 | 3.925 | 1,068,653 | +0.01(+0.32%) |
Sep 16, 2003 | 3.922 | 3.932 | 3.898 | 3.913 | 1,422,075 | -0.01(-0.23%) |
Sep 15, 2003 | 3.925 | 3.931 | 3.909 | 3.922 | 1,020,561 | -0.01(-0.27%) |
Sep 12, 2003 | 3.931 | 3.947 | 3.914 | 3.932 | 1,379,016 | +0.02(+0.55%) |
Sep 11, 2003 | 3.932 | 3.932 | 3.900 | 3.911 | 1,286,746 | -0.05(-1.26%) |
Sep 10, 2003 | 3.966 | 3.984 | 3.950 | 3.961 | 1,320,298 | +0.01(+0.36%) |
Sep 09, 2003 | 3.959 | 3.979 | 3.938 | 3.947 | 910,955 | -0.00(-0.09%) |
Sep 08, 2003 | 3.973 | 3.982 | 3.950 | 3.950 | 693,422 | -0.01(-0.27%) |
Sep 05, 2003 | 3.925 | 3.979 | 3.914 | 3.961 | 1,060,824 | +0.03(+0.77%) |
Sep 04, 2003 | 3.959 | 3.968 | 3.920 | 3.931 | 1,189,443 | +0.00(+0.09%) |
Sep 03, 2003 | 3.918 | 3.954 | 3.905 | 3.927 | 2,631,091 | +0.03(+0.83%) |
Sep 02, 2003 | 3.880 | 3.954 | 3.880 | 3.895 | 46,451,480 | +0.01(+0.37%) |
Aug 29, 2003 | 3.907 | 3.916 | 3.875 | 3.880 | 1,006,021 | -0.01(-0.28%) |
Aug 28, 2003 | 3.873 | 3.913 | 3.873 | 3.891 | 1,152,535 | +0.01(+0.28%) |
Aug 27, 2003 | 3.870 | 3.884 | 3.848 | 3.880 | 834,343 | -0.01(-0.32%) |
Aug 26, 2003 | 3.845 | 3.902 | 3.832 | 3.893 | 1,182,173 | +0.04(+0.93%) |
Aug 25, 2003 | 3.848 | 3.863 | 3.838 | 3.857 | 713,554 | +0.01(+0.28%) |
Aug 22, 2003 | 3.848 | 3.857 | 3.830 | 3.846 | 988,686 | -0.02(-0.42%) |
Aug 21, 2003 | 3.882 | 3.882 | 3.845 | 3.863 | 1,955,004 | -0.01(-0.28%) |
Aug 20, 2003 | 3.907 | 3.914 | 3.868 | 3.873 | 1,287,305 | -0.06(-1.50%) |
Aug 19, 2003 | 3.907 | 3.939 | 3.897 | 3.932 | 1,288,423 | +0.01(+0.18%) |
Aug 18, 2003 | 3.943 | 3.979 | 3.895 | 3.925 | 1,244,246 | -0.03(-0.72%) |
Aug 15, 2003 | 3.947 | 3.965 | 3.931 | 3.954 | 516,711 | +0.01(+0.18%) |
Aug 14, 2003 | 3.961 | 3.993 | 3.943 | 3.947 | 777,863 | -0.03(-0.76%) |
Aug 13, 2003 | 3.973 | 3.979 | 3.927 | 3.977 | 1,124,015 | -0.00(-0.04%) |
Aug 12, 2003 | 3.957 | 4.002 | 3.957 | 3.979 | 1,220,200 | +0.03(+0.63%) |
Aug 11, 2003 | 3.877 | 3.968 | 3.877 | 3.954 | 1,565,792 | +0.10(+2.60%) |
Aug 08, 2003 | 3.852 | 3.873 | 3.836 | 3.854 | 1,924,247 | -0.01(-0.19%) |
Aug 07, 2003 | 3.893 | 3.922 | 3.852 | 3.861 | 1,896,846 | -0.02(-0.46%) |
Aug 06, 2003 | 3.904 | 3.904 | 3.823 | 3.879 | 2,056,221 | -0.03(-0.82%) |
Aug 05, 2003 | 3.943 | 3.943 | 3.898 | 3.911 | 2,341,419 | -0.08(-2.10%) |
Aug 04, 2003 | 3.943 | 4.004 | 3.934 | 3.995 | 1,069,212 | +0.04(+1.04%) |
Aug 01, 2003 | 3.988 | 3.990 | 3.918 | 3.954 | 1,153,653 | -0.02(-0.41%) |
Jul 31, 2003 | 4.041 | 4.050 | 3.965 | 3.970 | 1,665,891 | -0.07(-1.77%) |
Jul 30, 2003 | 4.104 | 4.104 | 4.024 | 4.041 | 1,243,127 | -0.12(-2.92%) |
Jul 29, 2003 | 4.090 | 4.181 | 4.061 | 4.163 | 1,952,767 | +0.10(+2.51%) |
Jul 28, 2003 | 4.058 | 4.068 | 4.045 | 4.061 | 1,026,153 | +0.02(+0.40%) |
Jul 25, 2003 | 3.982 | 4.050 | 3.973 | 4.045 | 1,405,858 | +0.11(+2.72%) |
Jul 24, 2003 | 3.941 | 4.006 | 3.938 | 3.938 | 1,125,693 | +0.01(+0.36%) |
Jul 23, 2003 | 3.934 | 3.950 | 3.882 | 3.923 | 988,686 | -0.00(-0.09%) |
Jul 22, 2003 | 3.859 | 3.939 | 3.836 | 3.927 | 1,703,359 | +0.07(+1.81%) |
Jul 21, 2003 | 3.891 | 3.914 | 3.855 | 3.857 | 1,167,634 | -0.03(-0.87%) |
Jul 18, 2003 | 3.852 | 3.902 | 3.839 | 3.891 | 930,528 | +0.01(+0.32%) |
Jul 17, 2003 | 3.918 | 3.947 | 3.875 | 3.879 | 1,595,431 | -0.09(-2.21%) |
Jul 16, 2003 | 3.991 | 4.004 | 3.943 | 3.966 | 2,770,335 | -0.03(-0.63%) |
Jul 15, 2003 | 4.038 | 4.040 | 3.981 | 3.991 | 2,293,886 | -0.07(-1.67%) |
Jul 14, 2003 | 4.041 | 4.091 | 4.041 | 4.059 | 1,233,621 | +0.04(+1.02%) |
Jul 11, 2003 | 3.997 | 4.025 | 3.988 | 4.018 | 860,067 | +0.01(+0.13%) |
Jul 10, 2003 | 4.027 | 4.031 | 3.991 | 4.013 | 1,089,903 | -0.06(-1.36%) |
Jul 09, 2003 | 4.079 | 4.097 | 4.056 | 4.068 | 601,711 | -0.04(-0.87%) |
Jul 08, 2003 | 4.152 | 4.154 | 4.102 | 4.104 | 946,745 | -0.08(-1.97%) |
Jul 07, 2003 | 4.136 | 4.186 | 4.134 | 4.186 | 700,133 | +0.03(+0.60%) |
Jul 03, 2003 | 4.158 | 4.172 | 4.133 | 4.161 | 734,804 | +0.01(+0.34%) |
Jul 02, 2003 | 4.129 | 4.147 | 4.083 | 4.147 | 1,222,436 | +0.03(+0.74%) |