Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.835 | 3.874 | 3.762 | 3.892 | 158,658 | +0.03(+0.89%) |
Sep 29, 2003 | 3.772 | 3.870 | 3.727 | 3.858 | 52,106 | +0.06(+1.46%) |
Sep 26, 2003 | 3.917 | 3.917 | 3.802 | 3.802 | 105,215 | -0.12(-3.05%) |
Sep 25, 2003 | 4.102 | 4.105 | 3.922 | 3.922 | 563,822 | -0.20(-4.90%) |
Sep 24, 2003 | 4.117 | 4.124 | 4.103 | 4.124 | 463,951 | -0.01(-0.18%) |
Sep 23, 2003 | 4.099 | 4.132 | 4.098 | 4.132 | 86,176 | +0.03(+0.80%) |
Sep 22, 2003 | 4.094 | 4.115 | 4.085 | 4.099 | 82,836 | +0.00(+0.04%) |
Sep 19, 2003 | 4.042 | 4.130 | 4.042 | 4.097 | 562,152 | +0.05(+1.18%) |
Sep 18, 2003 | 3.980 | 4.057 | 3.980 | 4.049 | 55,113 | +0.05(+1.20%) |
Sep 17, 2003 | 3.997 | 4.057 | 3.991 | 4.001 | 55,113 | -0.01(-0.26%) |
Sep 16, 2003 | 3.959 | 4.013 | 3.952 | 4.012 | 25,051 | +0.04(+1.13%) |
Sep 15, 2003 | 3.989 | 4.007 | 3.959 | 3.967 | 143,293 | -0.05(-1.16%) |
Sep 12, 2003 | 3.967 | 4.040 | 3.967 | 4.013 | 65,133 | +0.04(+0.98%) |
Sep 11, 2003 | 3.922 | 4.012 | 3.877 | 3.974 | 126,592 | +0.04(+0.95%) |
Sep 10, 2003 | 3.832 | 3.937 | 3.790 | 3.937 | 47,430 | +0.09(+2.33%) |
Sep 09, 2003 | 3.792 | 3.855 | 3.777 | 3.847 | 21,711 | +0.04(+1.06%) |
Sep 08, 2003 | 3.787 | 3.852 | 3.784 | 3.807 | 21,377 | +0.03(+0.71%) |
Sep 05, 2003 | 3.855 | 3.946 | 3.765 | 3.780 | 71,813 | -0.09(-2.32%) |
Sep 04, 2003 | 3.862 | 3.892 | 3.847 | 3.870 | 69,141 | +0.00(+0.08%) |
Sep 03, 2003 | 3.855 | 3.911 | 3.855 | 3.867 | 54,779 | +0.05(+1.25%) |
Sep 02, 2003 | 3.811 | 3.819 | 3.775 | 3.819 | 27,389 | -0.01(-0.20%) |
Aug 29, 2003 | 3.780 | 3.847 | 3.780 | 3.826 | 8,684 | +0.05(+1.43%) |
Aug 28, 2003 | 3.834 | 3.841 | 3.765 | 3.772 | 15,698 | -0.05(-1.37%) |
Aug 27, 2003 | 3.757 | 3.825 | 3.757 | 3.825 | 19,373 | +0.08(+2.20%) |
Aug 26, 2003 | 3.720 | 3.742 | 3.621 | 3.742 | 88,514 | +0.01(+0.20%) |
Aug 25, 2003 | 3.796 | 3.796 | 3.723 | 3.735 | 19,707 | -0.08(-2.20%) |
Aug 22, 2003 | 3.876 | 3.876 | 3.793 | 3.819 | 38,078 | -0.07(-1.85%) |
Aug 21, 2003 | 3.928 | 3.967 | 3.862 | 3.891 | 20,375 | -0.02(-0.57%) |
Aug 20, 2003 | 3.899 | 3.913 | 3.832 | 3.913 | 34,737 | -0.00(-0.04%) |
Aug 19, 2003 | 3.879 | 3.914 | 3.847 | 3.914 | 60,123 | +0.04(+1.12%) |
Aug 18, 2003 | 3.802 | 3.877 | 3.796 | 3.871 | 98,869 | +0.08(+2.21%) |
Aug 15, 2003 | 3.795 | 3.843 | 3.787 | 3.787 | 24,717 | +0.01(+0.20%) |
Aug 14, 2003 | 3.727 | 3.801 | 3.714 | 3.780 | 20,709 | +0.06(+1.57%) |
Aug 13, 2003 | 3.682 | 3.742 | 3.678 | 3.721 | 50,770 | +0.05(+1.26%) |
Aug 12, 2003 | 3.608 | 3.675 | 3.591 | 3.675 | 25,385 | +0.05(+1.45%) |
Aug 11, 2003 | 3.507 | 3.623 | 3.507 | 3.623 | 37,744 | +0.14(+3.95%) |
Aug 08, 2003 | 3.500 | 3.503 | 3.482 | 3.485 | 20,041 | +0.00(+0.00%) |
Aug 07, 2003 | 3.503 | 3.503 | 3.461 | 3.485 | 74,820 | -0.03(-0.94%) |
Aug 06, 2003 | 3.482 | 3.518 | 3.480 | 3.518 | 22,045 | +0.05(+1.47%) |
Aug 05, 2003 | 3.458 | 3.480 | 3.458 | 3.467 | 107,219 | +0.01(+0.26%) |
Aug 04, 2003 | 3.458 | 3.497 | 3.458 | 3.458 | 73,818 | +0.00(+0.00%) |
Aug 01, 2003 | 3.540 | 3.540 | 3.458 | 3.458 | 28,057 | -0.07(-2.12%) |
Jul 31, 2003 | 3.465 | 3.540 | 3.458 | 3.533 | 38,078 | +0.07(+1.94%) |
Jul 30, 2003 | 3.488 | 3.509 | 3.450 | 3.465 | 103,211 | -0.01(-0.43%) |
Jul 29, 2003 | 3.431 | 3.494 | 3.431 | 3.480 | 82,836 | +0.06(+1.66%) |
Jul 28, 2003 | 3.325 | 3.441 | 3.325 | 3.423 | 73,818 | +0.11(+3.20%) |
Jul 25, 2003 | 3.283 | 3.329 | 3.268 | 3.317 | 48,766 | +0.04(+1.28%) |
Jul 24, 2003 | 3.286 | 3.293 | 3.254 | 3.275 | 316,649 | -0.00(-0.09%) |
Jul 23, 2003 | 3.293 | 3.293 | 3.262 | 3.278 | 22,045 | -0.01(-0.41%) |
Jul 22, 2003 | 3.263 | 3.292 | 3.253 | 3.292 | 23,381 | +0.03(+0.87%) |
Jul 21, 2003 | 3.338 | 3.338 | 3.251 | 3.263 | 35,405 | -0.07(-2.02%) |
Jul 18, 2003 | 3.392 | 3.392 | 3.311 | 3.331 | 28,391 | -0.06(-1.64%) |
Jul 17, 2003 | 3.413 | 3.431 | 3.382 | 3.386 | 41,752 | -0.03(-0.92%) |
Jul 16, 2003 | 3.443 | 3.450 | 3.405 | 3.417 | 36,742 | -0.03(-0.74%) |
Jul 15, 2003 | 3.443 | 3.452 | 3.425 | 3.443 | 55,781 | +0.00(+0.04%) |
Jul 14, 2003 | 3.510 | 3.566 | 3.428 | 3.441 | 68,473 | -0.06(-1.75%) |
Jul 11, 2003 | 3.579 | 3.593 | 3.465 | 3.503 | 65,467 | -0.07(-1.85%) |
Jul 10, 2003 | 3.712 | 3.735 | 3.569 | 3.569 | 30,061 | -0.15(-4.06%) |
Jul 09, 2003 | 3.645 | 3.742 | 3.644 | 3.720 | 68,473 | +0.07(+1.84%) |
Jul 08, 2003 | 3.536 | 3.667 | 3.536 | 3.652 | 108,221 | +0.13(+3.65%) |
Jul 07, 2003 | 3.458 | 3.524 | 3.450 | 3.524 | 109,223 | +0.08(+2.26%) |
Jul 03, 2003 | 3.510 | 3.510 | 3.446 | 3.446 | 25,719 | -0.04(-1.29%) |
Jul 02, 2003 | 3.450 | 3.515 | 3.450 | 3.491 | 114,568 | +0.05(+1.52%) |