Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 3.552 | 3.573 | 3.531 | 3.549 | 717,267 | +0.00(+0.00%) |
Oct 30, 2003 | 3.562 | 3.569 | 3.535 | 3.549 | 635,392 | -0.02(-0.49%) |
Oct 29, 2003 | 3.555 | 3.573 | 3.538 | 3.566 | 906,097 | -0.00(-0.10%) |
Oct 28, 2003 | 3.587 | 3.590 | 3.559 | 3.569 | 736,582 | -0.02(-0.58%) |
Oct 27, 2003 | 3.569 | 3.614 | 3.569 | 3.590 | 691,321 | +0.00(+0.00%) |
Oct 24, 2003 | 3.573 | 3.601 | 3.552 | 3.590 | 618,960 | +0.02(+0.58%) |
Oct 23, 2003 | 3.573 | 3.576 | 3.549 | 3.569 | 923,395 | +0.01(+0.19%) |
Oct 22, 2003 | 3.576 | 3.576 | 3.549 | 3.562 | 816,151 | -0.00(-0.10%) |
Oct 21, 2003 | 3.559 | 3.587 | 3.552 | 3.566 | 929,160 | -0.02(-0.48%) |
Oct 20, 2003 | 3.562 | 3.580 | 3.552 | 3.583 | 738,024 | +0.04(+1.08%) |
Oct 17, 2003 | 3.555 | 3.573 | 3.542 | 3.545 | 977,593 | +0.00(+0.00%) |
Oct 16, 2003 | 3.580 | 3.597 | 3.545 | 3.545 | 1,014,206 | -0.03(-0.97%) |
Oct 15, 2003 | 3.601 | 3.607 | 3.576 | 3.580 | 1,434,246 | -0.02(-0.58%) |
Oct 14, 2003 | 3.646 | 3.659 | 3.601 | 3.601 | 1,546,967 | -0.05(-1.33%) |
Oct 13, 2003 | 3.712 | 3.712 | 3.646 | 3.649 | 1,408,876 | -0.06(-1.68%) |
Oct 10, 2003 | 3.743 | 3.771 | 3.729 | 3.712 | 1,061,774 | -0.01(-0.28%) |
Oct 09, 2003 | 3.677 | 3.729 | 3.677 | 3.722 | 842,385 | +0.03(+0.94%) |
Oct 08, 2003 | 3.712 | 3.718 | 3.653 | 3.687 | 787,610 | -0.02(-0.65%) |
Oct 07, 2003 | 3.611 | 3.760 | 3.607 | 3.712 | 1,045,918 | +0.11(+3.08%) |
Oct 06, 2003 | 3.590 | 3.632 | 3.562 | 3.601 | 775,213 | -0.01(-0.19%) |
Oct 03, 2003 | 3.611 | 3.642 | 3.555 | 3.607 | 1,206,208 | -0.01(-0.19%) |
Oct 02, 2003 | 3.618 | 3.632 | 3.607 | 3.614 | 616,077 | -0.00(-0.10%) |
Oct 01, 2003 | 3.659 | 3.659 | 3.621 | 3.618 | 1,006,422 | -0.05(-1.32%) |
Sep 30, 2003 | 3.642 | 3.670 | 3.625 | 3.666 | 858,529 | +0.02(+0.48%) |
Sep 29, 2003 | 3.653 | 3.656 | 3.618 | 3.649 | 763,105 | -0.00(-0.10%) |
Sep 26, 2003 | 3.687 | 3.701 | 3.642 | 3.653 | 878,710 | -0.05(-1.40%) |
Sep 25, 2003 | 3.684 | 3.684 | 3.680 | 3.705 | 820,763 | +0.00(+0.00%) |
Sep 24, 2003 | 3.732 | 3.736 | 3.701 | 3.705 | 700,258 | -0.02(-0.56%) |
Sep 23, 2003 | 3.746 | 3.746 | 3.712 | 3.725 | 1,042,747 | -0.04(-1.01%) |
Sep 22, 2003 | 3.784 | 3.788 | 3.729 | 3.764 | 1,110,495 | -0.04(-1.09%) |
Sep 19, 2003 | 3.816 | 3.816 | 3.791 | 3.805 | 1,415,795 | -0.01(-0.27%) |
Sep 18, 2003 | 3.795 | 3.812 | 3.771 | 3.816 | 776,078 | +0.03(+0.82%) |
Sep 17, 2003 | 3.764 | 3.798 | 3.764 | 3.784 | 622,419 | +0.01(+0.28%) |
Sep 16, 2003 | 3.767 | 3.798 | 3.750 | 3.774 | 642,311 | +0.01(+0.18%) |
Sep 15, 2003 | 3.718 | 3.774 | 3.715 | 3.767 | 663,068 | +0.04(+1.02%) |
Sep 12, 2003 | 3.781 | 3.802 | 3.729 | 3.729 | 873,232 | -0.05(-1.38%) |
Sep 11, 2003 | 3.746 | 3.816 | 3.729 | 3.781 | 889,088 | +0.03(+0.93%) |
Sep 10, 2003 | 3.715 | 3.746 | 3.687 | 3.746 | 758,204 | +0.04(+1.12%) |
Sep 09, 2003 | 3.691 | 3.715 | 3.677 | 3.705 | 591,860 | +0.02(+0.47%) |
Sep 08, 2003 | 3.663 | 3.705 | 3.642 | 3.687 | 539,391 | +0.02(+0.66%) |
Sep 05, 2003 | 3.632 | 3.677 | 3.632 | 3.663 | 683,249 | +0.00(+0.09%) |
Sep 04, 2003 | 3.618 | 3.666 | 3.618 | 3.659 | 638,852 | +0.04(+1.05%) |
Sep 03, 2003 | 3.618 | 3.649 | 3.611 | 3.621 | 707,753 | -0.02(-0.57%) |
Sep 02, 2003 | 3.614 | 3.649 | 3.607 | 3.642 | 627,032 | +0.01(+0.38%) |
Aug 29, 2003 | 3.639 | 3.659 | 3.618 | 3.628 | 387,174 | -0.01(-0.38%) |
Aug 28, 2003 | 3.649 | 3.666 | 3.625 | 3.642 | 478,562 | -0.01(-0.19%) |
Aug 27, 2003 | 3.621 | 3.666 | 3.621 | 3.649 | 503,643 | +0.00(+0.09%) |
Aug 26, 2003 | 3.632 | 3.666 | 3.625 | 3.646 | 667,104 | +0.01(+0.19%) |
Aug 25, 2003 | 3.646 | 3.666 | 3.635 | 3.639 | 629,338 | -0.02(-0.47%) |
Aug 22, 2003 | 3.670 | 3.677 | 3.642 | 3.656 | 537,373 | -0.01(-0.38%) |
Aug 21, 2003 | 3.673 | 3.677 | 3.639 | 3.670 | 661,915 | +0.01(+0.19%) |
Aug 20, 2003 | 3.694 | 3.698 | 3.659 | 3.663 | 440,219 | -0.02(-0.47%) |
Aug 19, 2003 | 3.677 | 3.698 | 3.666 | 3.680 | 549,770 | -0.01(-0.38%) |
Aug 18, 2003 | 3.646 | 3.712 | 3.639 | 3.694 | 632,509 | +0.05(+1.43%) |
Aug 15, 2003 | 3.632 | 3.677 | 3.625 | 3.642 | 487,211 | +0.01(+0.29%) |
Aug 14, 2003 | 3.666 | 3.687 | 3.628 | 3.632 | 577,158 | -0.03(-0.95%) |
Aug 13, 2003 | 3.659 | 3.718 | 3.632 | 3.666 | 650,095 | -0.02(-0.47%) |
Aug 12, 2003 | 3.673 | 3.743 | 3.673 | 3.684 | 786,168 | +0.01(+0.28%) |
Aug 11, 2003 | 3.677 | 3.691 | 3.594 | 3.673 | 745,519 | +0.08(+2.32%) |
Aug 08, 2003 | 3.635 | 3.677 | 3.573 | 3.590 | 458,093 | -0.02(-0.48%) |
Aug 07, 2003 | 3.562 | 3.607 | 3.521 | 3.607 | 598,779 | +0.05(+1.27%) |
Aug 06, 2003 | 3.632 | 3.659 | 3.555 | 3.562 | 576,004 | -0.08(-2.19%) |
Aug 05, 2003 | 3.517 | 3.642 | 3.486 | 3.642 | 848,439 | +0.15(+4.17%) |
Aug 04, 2003 | 3.503 | 3.510 | 3.434 | 3.496 | 1,568,301 | -0.04(-1.18%) |