Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 3.857 | 3.857 | 3.857 | 3.839 | 101,985 | -0.03(-0.68%) |
Oct 30, 2003 | 3.879 | 3.879 | 3.861 | 3.865 | 119,020 | +0.01(+0.34%) |
Oct 29, 2003 | 3.852 | 3.874 | 3.839 | 3.852 | 222,141 | +0.02(+0.57%) |
Oct 28, 2003 | 3.835 | 3.843 | 3.826 | 3.830 | 113,796 | -0.01(-0.34%) |
Oct 27, 2003 | 3.808 | 3.857 | 3.808 | 3.843 | 123,563 | +0.04(+0.92%) |
Oct 24, 2003 | 3.808 | 3.835 | 3.795 | 3.808 | 147,412 | +0.02(+0.58%) |
Oct 23, 2003 | 3.764 | 3.799 | 3.764 | 3.786 | 72,230 | +0.00(+0.00%) |
Oct 22, 2003 | 3.738 | 3.786 | 3.738 | 3.786 | 139,008 | +0.06(+1.53%) |
Oct 21, 2003 | 3.725 | 3.729 | 3.711 | 3.729 | 79,271 | +0.02(+0.47%) |
Oct 20, 2003 | 3.694 | 3.711 | 3.694 | 3.711 | 79,044 | -0.01(-0.24%) |
Oct 17, 2003 | 3.725 | 3.725 | 3.703 | 3.720 | 44,519 | +0.01(+0.36%) |
Oct 16, 2003 | 3.733 | 3.733 | 3.685 | 3.707 | 83,586 | -0.01(-0.36%) |
Oct 15, 2003 | 3.769 | 3.769 | 3.720 | 3.720 | 83,814 | -0.04(-1.05%) |
Oct 14, 2003 | 3.782 | 3.782 | 3.733 | 3.760 | 124,699 | -0.01(-0.35%) |
Oct 13, 2003 | 3.742 | 3.760 | 3.742 | 3.773 | 100,168 | +0.03(+0.82%) |
Oct 10, 2003 | 3.733 | 3.751 | 3.733 | 3.742 | 196,701 | -0.05(-1.28%) |
Oct 09, 2003 | 3.808 | 3.808 | 3.791 | 3.791 | 94,489 | -0.01(-0.23%) |
Oct 08, 2003 | 3.826 | 3.826 | 3.799 | 3.799 | 51,106 | -0.02(-0.46%) |
Oct 07, 2003 | 3.830 | 3.830 | 3.813 | 3.817 | 105,165 | -0.02(-0.46%) |
Oct 06, 2003 | 3.835 | 3.835 | 3.808 | 3.835 | 69,050 | +0.00(+0.11%) |
Oct 03, 2003 | 3.865 | 3.865 | 3.830 | 3.830 | 78,589 | -0.01(-0.34%) |
Oct 02, 2003 | 3.826 | 3.843 | 3.817 | 3.843 | 100,395 | +0.00(+0.11%) |
Oct 01, 2003 | 3.848 | 3.865 | 3.830 | 3.839 | 99,259 | -0.03(-0.80%) |
Sep 30, 2003 | 3.857 | 3.874 | 3.839 | 3.870 | 101,985 | +0.01(+0.34%) |
Sep 29, 2003 | 3.830 | 3.857 | 3.799 | 3.857 | 174,215 | +0.03(+0.81%) |
Sep 26, 2003 | 3.808 | 3.830 | 3.808 | 3.826 | 75,182 | +0.00(+0.12%) |
Sep 25, 2003 | 3.795 | 3.821 | 3.795 | 3.821 | 142,415 | +0.06(+1.52%) |
Sep 24, 2003 | 3.733 | 3.764 | 3.720 | 3.764 | 101,985 | +0.03(+0.71%) |
Sep 23, 2003 | 3.773 | 3.777 | 3.733 | 3.738 | 221,914 | -0.04(-0.93%) |
Sep 22, 2003 | 3.799 | 3.799 | 3.773 | 3.773 | 104,029 | -0.01(-0.35%) |
Sep 19, 2003 | 3.817 | 3.817 | 3.786 | 3.786 | 67,687 | +0.00(+0.00%) |
Sep 18, 2003 | 3.799 | 3.813 | 3.799 | 3.786 | 54,286 | -0.04(-0.92%) |
Sep 17, 2003 | 3.799 | 3.821 | 3.799 | 3.821 | 78,362 | +0.05(+1.40%) |
Sep 16, 2003 | 3.777 | 3.791 | 3.764 | 3.769 | 114,250 | +0.00(+0.12%) |
Sep 15, 2003 | 3.773 | 3.795 | 3.751 | 3.764 | 86,312 | +0.01(+0.23%) |
Sep 12, 2003 | 3.760 | 3.804 | 3.751 | 3.755 | 125,607 | -0.03(-0.81%) |
Sep 11, 2003 | 3.791 | 3.813 | 3.782 | 3.786 | 74,274 | -0.04(-1.15%) |
Sep 10, 2003 | 3.839 | 3.857 | 3.808 | 3.830 | 123,109 | +0.01(+0.23%) |
Sep 09, 2003 | 3.883 | 3.883 | 3.817 | 3.821 | 208,740 | -0.05(-1.25%) |
Sep 08, 2003 | 3.808 | 3.870 | 3.808 | 3.870 | 137,191 | +0.04(+1.03%) |
Sep 05, 2003 | 3.821 | 3.843 | 3.817 | 3.830 | 57,238 | +0.02(+0.46%) |
Sep 04, 2003 | 3.777 | 3.813 | 3.773 | 3.813 | 116,067 | +0.02(+0.46%) |
Sep 03, 2003 | 3.786 | 3.830 | 3.786 | 3.795 | 118,112 | +0.00(+0.12%) |
Sep 02, 2003 | 3.799 | 3.804 | 3.777 | 3.791 | 78,817 | -0.00(-0.12%) |
Aug 29, 2003 | 3.791 | 3.808 | 3.791 | 3.795 | 114,704 | +0.02(+0.47%) |
Aug 28, 2003 | 3.733 | 3.777 | 3.711 | 3.777 | 240,312 | +0.07(+1.90%) |
Aug 27, 2003 | 3.698 | 3.742 | 3.689 | 3.707 | 106,073 | -0.01(-0.24%) |
Aug 26, 2003 | 3.729 | 3.738 | 3.698 | 3.716 | 132,421 | +0.00(+0.00%) |
Aug 25, 2003 | 3.760 | 3.760 | 3.711 | 3.716 | 130,604 | -0.04(-0.94%) |
Aug 22, 2003 | 3.808 | 3.808 | 3.733 | 3.751 | 246,899 | +0.05(+1.43%) |
Aug 21, 2003 | 3.764 | 3.769 | 3.698 | 3.698 | 109,935 | -0.07(-1.75%) |
Aug 20, 2003 | 3.786 | 3.786 | 3.711 | 3.764 | 244,855 | +0.05(+1.42%) |
Aug 19, 2003 | 3.689 | 3.716 | 3.650 | 3.711 | 143,551 | +0.03(+0.84%) |
Aug 18, 2003 | 3.667 | 3.681 | 3.645 | 3.681 | 75,637 | +0.04(+0.97%) |
Aug 15, 2003 | 3.597 | 3.645 | 3.597 | 3.645 | 69,277 | +0.04(+1.10%) |
Aug 14, 2003 | 3.619 | 3.637 | 3.601 | 3.606 | 173,079 | -0.01(-0.37%) |
Aug 13, 2003 | 3.637 | 3.645 | 3.601 | 3.619 | 112,660 | -0.02(-0.60%) |
Aug 12, 2003 | 3.632 | 3.663 | 3.632 | 3.641 | 191,932 | -0.05(-1.43%) |
Aug 11, 2003 | 3.610 | 3.694 | 3.610 | 3.694 | 177,849 | +0.07(+2.07%) |
Aug 08, 2003 | 3.610 | 3.637 | 3.588 | 3.619 | 101,530 | +0.01(+0.24%) |
Aug 07, 2003 | 3.628 | 3.641 | 3.601 | 3.610 | 89,719 | -0.02(-0.49%) |
Aug 06, 2003 | 3.549 | 3.632 | 3.549 | 3.628 | 101,530 | +0.07(+1.85%) |
Aug 05, 2003 | 3.575 | 3.575 | 3.526 | 3.562 | 186,707 | -0.04(-0.98%) |
Aug 04, 2003 | 3.575 | 3.597 | 3.526 | 3.597 | 221,914 | +0.00(+0.12%) |