Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 3.900 | 3.962 | 3.931 | 3.946 | 1,408,442 | +0.05(+1.17%) |
Oct 30, 2003 | 3.863 | 3.881 | 3.854 | 3.900 | 960,608 | +0.06(+1.46%) |
Oct 29, 2003 | 3.800 | 3.844 | 3.784 | 3.844 | 1,023,622 | +0.05(+1.31%) |
Oct 28, 2003 | 3.665 | 3.794 | 3.659 | 3.794 | 1,294,439 | +0.13(+3.52%) |
Oct 27, 2003 | 3.663 | 3.675 | 3.659 | 3.665 | 1,181,879 | -0.03(-0.79%) |
Oct 24, 2003 | 3.680 | 3.713 | 3.680 | 3.694 | 500,266 | +0.07(+1.89%) |
Oct 23, 2003 | 3.634 | 3.634 | 3.517 | 3.626 | 1,182,360 | -0.05(-1.36%) |
Oct 22, 2003 | 3.711 | 3.711 | 3.669 | 3.675 | 672,473 | -0.05(-1.23%) |
Oct 21, 2003 | 3.713 | 3.719 | 3.671 | 3.721 | 1,073,649 | -0.01(-0.22%) |
Oct 20, 2003 | 3.742 | 3.763 | 3.651 | 3.730 | 1,521,483 | +0.06(+1.64%) |
Oct 17, 2003 | 3.719 | 3.784 | 3.638 | 3.669 | 1,503,204 | -0.05(-1.34%) |
Oct 16, 2003 | 3.690 | 3.742 | 3.715 | 3.719 | 916,834 | +0.03(+0.79%) |
Oct 15, 2003 | 3.721 | 3.738 | 3.694 | 3.690 | 874,023 | +0.05(+1.43%) |
Oct 14, 2003 | 3.690 | 3.690 | 3.630 | 3.638 | 1,899,570 | -0.12(-3.31%) |
Oct 13, 2003 | 3.657 | 3.825 | 3.757 | 3.763 | 3,257,024 | +0.11(+2.90%) |
Oct 10, 2003 | 3.638 | 3.686 | 3.638 | 3.657 | 1,682,627 | +0.07(+1.97%) |
Oct 09, 2003 | 3.532 | 3.592 | 3.530 | 3.586 | 1,583,536 | +0.11(+3.17%) |
Oct 08, 2003 | 3.507 | 3.532 | 3.474 | 3.476 | 1,116,460 | -0.02(-0.48%) |
Oct 07, 2003 | 3.457 | 3.505 | 3.472 | 3.493 | 1,177,550 | +0.04(+1.02%) |
Oct 06, 2003 | 3.447 | 3.468 | 3.430 | 3.457 | 1,013,520 | +0.07(+1.96%) |
Oct 03, 2003 | 3.376 | 3.389 | 3.376 | 3.391 | 1,468,571 | +0.10(+2.90%) |
Oct 02, 2003 | 3.299 | 3.305 | 3.285 | 3.295 | 1,328,111 | +0.07(+2.06%) |
Oct 01, 2003 | 3.152 | 3.233 | 3.152 | 3.229 | 580,597 | +0.07(+2.10%) |
Sep 30, 2003 | 3.160 | 3.170 | 3.152 | 3.162 | 467,556 | +0.01(+0.46%) |
Sep 29, 2003 | 3.154 | 3.154 | 3.143 | 3.147 | 261,196 | +0.04(+1.14%) |
Sep 26, 2003 | 3.087 | 3.129 | 3.087 | 3.112 | 254,943 | +0.06(+2.05%) |
Sep 25, 2003 | 3.048 | 3.058 | 3.037 | 3.050 | 495,937 | -0.02(-0.54%) |
Sep 24, 2003 | 3.087 | 3.114 | 3.048 | 3.066 | 676,803 | +0.04(+1.37%) |
Sep 23, 2003 | 2.962 | 3.052 | 3.016 | 3.025 | 430,998 | +0.06(+2.11%) |
Sep 22, 2003 | 3.025 | 3.025 | 2.942 | 2.962 | 445,429 | -0.07(-2.26%) |
Sep 19, 2003 | 3.035 | 3.046 | 3.029 | 3.031 | 521,431 | +0.01(+0.48%) |
Sep 18, 2003 | 3.027 | 3.027 | 3.002 | 3.016 | 903,366 | -0.08(-2.62%) |
Sep 17, 2003 | 3.139 | 3.102 | 3.093 | 3.098 | 583,965 | -0.04(-1.32%) |
Sep 16, 2003 | 3.098 | 3.137 | 3.098 | 3.139 | 633,991 | +0.05(+1.62%) |
Sep 15, 2003 | 3.093 | 3.093 | 3.016 | 3.089 | 1,017,369 | -0.08(-2.56%) |
Sep 12, 2003 | 3.218 | 3.218 | 3.120 | 3.170 | 486,316 | -0.03(-0.97%) |
Sep 11, 2003 | 3.199 | 3.212 | 3.191 | 3.201 | 516,621 | -0.01(-0.19%) |
Sep 10, 2003 | 3.235 | 3.235 | 3.201 | 3.208 | 694,600 | -0.03(-0.84%) |
Sep 09, 2003 | 3.216 | 3.270 | 3.214 | 3.235 | 444,467 | +0.02(+0.58%) |
Sep 08, 2003 | 3.212 | 3.233 | 3.208 | 3.216 | 481,025 | +0.04(+1.11%) |
Sep 05, 2003 | 3.147 | 3.222 | 3.147 | 3.181 | 565,205 | +0.04(+1.39%) |
Sep 04, 2003 | 3.191 | 3.199 | 3.127 | 3.137 | 843,237 | -0.04(-1.24%) |
Sep 03, 2003 | 3.214 | 3.222 | 3.177 | 3.177 | 1,120,789 | -0.05(-1.55%) |
Sep 02, 2003 | 3.245 | 3.245 | 3.195 | 3.226 | 1,029,394 | +0.07(+2.31%) |
Aug 29, 2003 | 3.123 | 3.158 | 3.123 | 3.154 | 621,004 | +0.03(+1.00%) |
Aug 28, 2003 | 3.112 | 3.131 | 3.112 | 3.123 | 669,106 | +0.03(+0.87%) |
Aug 27, 2003 | 3.014 | 3.098 | 3.014 | 3.095 | 557,989 | +0.09(+2.83%) |
Aug 26, 2003 | 2.996 | 3.014 | 2.989 | 3.010 | 1,571,510 | +0.06(+2.04%) |
Aug 25, 2003 | 2.967 | 2.967 | 2.917 | 2.950 | 638,801 | -0.07(-2.47%) |
Aug 22, 2003 | 3.046 | 3.056 | 3.010 | 3.025 | 510,368 | +0.02(+0.69%) |
Aug 21, 2003 | 2.973 | 3.012 | 2.952 | 3.004 | 800,907 | +0.04(+1.40%) |
Aug 20, 2003 | 2.983 | 2.983 | 2.940 | 2.962 | 544,520 | -0.02(-0.84%) |
Aug 19, 2003 | 2.989 | 2.992 | 2.967 | 2.987 | 664,296 | +0.03(+1.13%) |
Aug 18, 2003 | 2.931 | 2.969 | 2.931 | 2.954 | 745,108 | +0.04(+1.35%) |
Aug 15, 2003 | 2.915 | 2.915 | 2.900 | 2.915 | 43,773 | +0.00(+0.14%) |
Aug 14, 2003 | 2.915 | 2.915 | 2.869 | 2.910 | 516,621 | -0.00(-0.14%) |
Aug 13, 2003 | 2.913 | 2.929 | 2.910 | 2.915 | 380,010 | +0.03(+1.01%) |
Aug 12, 2003 | 2.869 | 2.900 | 2.869 | 2.885 | 264,564 | +0.04(+1.31%) |
Aug 11, 2003 | 2.798 | 2.869 | 2.798 | 2.848 | 317,476 | +0.06(+2.24%) |
Aug 08, 2003 | 2.755 | 2.807 | 2.755 | 2.786 | 193,372 | +0.05(+1.90%) |
Aug 07, 2003 | 2.711 | 2.740 | 2.703 | 2.734 | 416,087 | +0.06(+2.41%) |
Aug 06, 2003 | 2.696 | 2.696 | 2.669 | 2.669 | 442,062 | -0.03(-1.00%) |
Aug 05, 2003 | 2.734 | 2.734 | 2.684 | 2.696 | 160,181 | -0.04(-1.44%) |
Aug 04, 2003 | 2.738 | 2.748 | 2.728 | 2.736 | 322,287 | +0.03(+1.08%) |