Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.126 | 3.126 | 3.095 | 3.119 | 4,103 | -0.03(-1.08%) |
Sep 29, 2003 | 3.156 | 3.156 | 3.154 | 3.154 | 6,154 | -0.03(-1.07%) |
Sep 26, 2003 | 3.159 | 3.188 | 3.159 | 3.188 | 5,129 | -0.00(-0.15%) |
Sep 25, 2003 | 3.177 | 3.193 | 3.144 | 3.193 | 7,180 | -0.10(-3.11%) |
Sep 24, 2003 | 3.295 | 3.295 | 3.295 | 3.295 | 1,025 | +0.08(+2.42%) |
Sep 23, 2003 | 3.329 | 3.329 | 3.217 | 3.217 | 2,051 | -0.01(-0.32%) |
Sep 22, 2003 | 3.261 | 3.261 | 3.227 | 3.227 | 7,180 | -0.04(-1.16%) |
Sep 19, 2003 | 3.305 | 3.305 | 3.246 | 3.265 | 9,232 | +0.03(+1.00%) |
Sep 18, 2003 | 3.264 | 3.264 | 3.233 | 3.233 | 4,103 | -0.05(-1.47%) |
Sep 17, 2003 | 3.275 | 3.285 | 3.253 | 3.281 | 5,129 | +0.05(+1.54%) |
Sep 16, 2003 | 3.285 | 3.285 | 3.232 | 3.232 | 2,051 | -0.03(-0.88%) |
Sep 15, 2003 | 3.260 | 3.260 | 3.260 | 3.260 | 1,025 | +0.04(+1.19%) |
Sep 12, 2003 | 3.234 | 3.274 | 3.217 | 3.222 | 14,361 | +0.00(+0.04%) |
Sep 11, 2003 | 3.282 | 3.305 | 3.221 | 3.221 | 10,258 | -0.15(-4.38%) |
Sep 10, 2003 | 3.314 | 3.368 | 3.193 | 3.368 | 5,129 | +0.13(+3.97%) |
Sep 09, 2003 | 3.305 | 3.314 | 3.239 | 3.239 | 4,103 | -0.00(-0.10%) |
Sep 08, 2003 | 3.220 | 3.280 | 3.220 | 3.243 | 6,154 | -0.09(-2.74%) |
Sep 05, 2003 | 3.237 | 3.334 | 3.334 | 3.334 | 7,180 | +0.06(+1.90%) |
Sep 04, 2003 | 3.371 | 3.371 | 3.268 | 3.272 | 14,361 | -0.08(-2.53%) |
Sep 03, 2003 | 3.328 | 3.383 | 3.328 | 3.356 | 3,077 | -0.04(-1.20%) |
Sep 02, 2003 | 3.358 | 3.410 | 3.358 | 3.397 | 4,103 | -0.00(-0.15%) |
Aug 29, 2003 | 3.441 | 3.441 | 3.275 | 3.402 | 14,361 | +0.06(+1.65%) |
Aug 28, 2003 | 3.310 | 3.397 | 3.310 | 3.347 | 19,490 | -0.05(-1.48%) |
Aug 27, 2003 | 3.275 | 3.407 | 3.275 | 3.397 | 11,284 | +0.08(+2.49%) |
Aug 26, 2003 | 3.314 | 3.451 | 3.261 | 3.314 | 18,464 | +0.00(+0.15%) |
Aug 25, 2003 | 3.302 | 3.310 | 3.302 | 3.310 | 2,051 | -0.04(-1.31%) |
Aug 22, 2003 | 3.251 | 3.431 | 3.251 | 3.353 | 12,309 | +0.04(+1.21%) |
Aug 21, 2003 | 3.313 | 3.313 | 3.313 | 3.313 | 1,025 | -0.03(-0.77%) |
Aug 20, 2003 | 3.276 | 3.339 | 3.276 | 3.339 | 8,206 | -0.07(-2.13%) |
Aug 19, 2003 | 3.376 | 3.414 | 3.329 | 3.412 | 10,258 | -0.00(-0.14%) |
Aug 18, 2003 | 3.409 | 3.417 | 3.409 | 3.417 | 2,051 | +0.01(+0.29%) |
Aug 15, 2003 | 3.407 | 3.407 | 3.407 | 3.407 | 1,025 | +0.06(+1.89%) |
Aug 14, 2003 | 3.344 | 3.344 | 3.344 | 3.344 | 1,025 | +0.00(+0.00%) |
Aug 13, 2003 | 3.344 | 3.344 | 3.344 | 3.344 | 0 | +0.00(+0.00%) |
Aug 12, 2003 | 3.236 | 3.344 | 3.236 | 3.344 | 2,051 | +0.00(+0.00%) |
Aug 11, 2003 | 3.324 | 3.344 | 3.324 | 3.344 | 2,051 | +0.09(+2.69%) |
Aug 08, 2003 | 3.275 | 3.275 | 3.256 | 3.256 | 3,077 | +0.03(+0.80%) |
Aug 07, 2003 | 3.246 | 3.246 | 3.220 | 3.230 | 5,129 | -0.01(-0.35%) |
Aug 06, 2003 | 3.260 | 3.260 | 3.241 | 3.241 | 4,103 | +0.01(+0.45%) |
Aug 05, 2003 | 3.266 | 3.334 | 3.227 | 3.227 | 6,154 | +0.01(+0.27%) |
Aug 04, 2003 | 3.266 | 3.266 | 3.218 | 3.218 | 4,103 | -0.03(-0.86%) |
Aug 01, 2003 | 3.236 | 3.246 | 3.188 | 3.246 | 11,284 | -0.02(-0.75%) |
Jul 31, 2003 | 3.290 | 3.290 | 3.271 | 3.271 | 5,129 | -0.01(-0.45%) |
Jul 30, 2003 | 3.295 | 3.295 | 3.285 | 3.285 | 2,051 | -0.05(-1.46%) |
Jul 29, 2003 | 3.305 | 3.373 | 3.305 | 3.334 | 5,129 | +0.01(+0.29%) |
Jul 28, 2003 | 3.319 | 3.397 | 3.319 | 3.324 | 15,387 | +0.01(+0.29%) |
Jul 25, 2003 | 3.276 | 3.314 | 3.276 | 3.314 | 2,051 | +0.03(+0.95%) |
Jul 24, 2003 | 3.283 | 3.283 | 3.283 | 3.283 | 1,025 | +0.00(+0.00%) |
Jul 23, 2003 | 3.283 | 3.283 | 3.283 | 3.283 | 1,025 | -0.03(-0.94%) |
Jul 22, 2003 | 3.314 | 3.314 | 3.314 | 3.314 | 2,051 | +0.02(+0.66%) |
Jul 21, 2003 | 3.293 | 3.293 | 3.293 | 3.293 | 2,051 | -0.09(-2.78%) |
Jul 18, 2003 | 3.368 | 3.387 | 3.368 | 3.387 | 5,129 | +0.00(+0.00%) |
Jul 17, 2003 | 3.387 | 3.387 | 3.387 | 3.387 | 1,025 | +0.06(+1.91%) |
Jul 16, 2003 | 3.339 | 3.372 | 3.323 | 3.323 | 7,180 | -0.06(-1.88%) |
Jul 15, 2003 | 3.378 | 3.387 | 3.378 | 3.387 | 9,232 | -0.02(-0.59%) |
Jul 14, 2003 | 3.407 | 3.407 | 3.407 | 3.407 | 4,103 | +0.02(+0.47%) |
Jul 11, 2003 | 3.412 | 3.412 | 3.391 | 3.391 | 7,180 | -0.02(-0.61%) |
Jul 10, 2003 | 3.412 | 3.412 | 3.412 | 3.412 | 13,335 | +0.00(+0.00%) |
Jul 09, 2003 | 3.412 | 3.412 | 3.412 | 3.412 | 9,232 | +0.00(+0.00%) |
Jul 08, 2003 | 3.412 | 3.441 | 3.412 | 3.412 | 15,387 | -0.00(-0.01%) |
Jul 07, 2003 | 3.412 | 3.412 | 3.324 | 3.412 | 7,180 | -0.02(-0.55%) |
Jul 03, 2003 | 3.402 | 3.431 | 3.402 | 3.431 | 4,103 | +0.02(+0.56%) |
Jul 02, 2003 | 3.334 | 3.412 | 3.324 | 3.412 | 24,619 | +0.00(+0.02%) |