Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 3.757 | 3.766 | 3.748 | 3.748 | 293,913 | +0.01(+0.16%) |
Oct 30, 2003 | 3.751 | 3.757 | 3.736 | 3.742 | 317,373 | -0.01(-0.24%) |
Oct 29, 2003 | 3.769 | 3.772 | 3.733 | 3.751 | 715,514 | +0.01(+0.24%) |
Oct 28, 2003 | 3.715 | 3.754 | 3.706 | 3.742 | 657,536 | +0.00(+0.08%) |
Oct 27, 2003 | 3.745 | 3.748 | 3.715 | 3.739 | 967,201 | -0.03(-0.87%) |
Oct 24, 2003 | 3.730 | 3.772 | 3.715 | 3.772 | 741,655 | +0.05(+1.28%) |
Oct 23, 2003 | 3.730 | 3.745 | 3.700 | 3.724 | 581,460 | -0.01(-0.40%) |
Oct 22, 2003 | 3.736 | 3.760 | 3.730 | 3.739 | 488,962 | +0.00(+0.08%) |
Oct 21, 2003 | 3.730 | 3.760 | 3.730 | 3.736 | 502,033 | -0.00(-0.08%) |
Oct 20, 2003 | 3.730 | 3.760 | 3.724 | 3.739 | 1,133,093 | +0.01(+0.16%) |
Oct 17, 2003 | 3.718 | 3.745 | 3.715 | 3.733 | 459,135 | +0.02(+0.56%) |
Oct 16, 2003 | 3.733 | 3.751 | 3.712 | 3.712 | 612,628 | -0.03(-0.88%) |
Oct 15, 2003 | 3.700 | 3.760 | 3.700 | 3.745 | 956,477 | +0.07(+1.87%) |
Oct 14, 2003 | 3.670 | 3.694 | 3.670 | 3.676 | 350,216 | -0.00(-0.08%) |
Oct 13, 2003 | 3.694 | 3.694 | 3.670 | 3.679 | 341,503 | +0.01(+0.24%) |
Oct 10, 2003 | 3.691 | 3.697 | 3.673 | 3.670 | 371,330 | -0.02(-0.57%) |
Oct 09, 2003 | 3.706 | 3.724 | 3.670 | 3.691 | 612,292 | -0.01(-0.24%) |
Oct 08, 2003 | 3.706 | 3.706 | 3.706 | 3.700 | 454,779 | +0.01(+0.40%) |
Oct 07, 2003 | 3.631 | 3.700 | 3.628 | 3.685 | 529,179 | +0.03(+0.82%) |
Oct 06, 2003 | 3.596 | 3.640 | 3.596 | 3.655 | 267,103 | +0.05(+1.49%) |
Oct 03, 2003 | 3.631 | 3.634 | 3.622 | 3.602 | 383,060 | -0.03(-0.82%) |
Oct 02, 2003 | 3.655 | 3.667 | 3.616 | 3.631 | 284,865 | -0.02(-0.65%) |
Oct 01, 2003 | 3.694 | 3.694 | 3.643 | 3.655 | 433,330 | -0.03(-0.89%) |
Sep 30, 2003 | 3.658 | 3.688 | 3.646 | 3.688 | 791,925 | +0.05(+1.31%) |
Sep 29, 2003 | 3.616 | 3.673 | 3.616 | 3.640 | 479,579 | +0.02(+0.66%) |
Sep 26, 2003 | 3.637 | 3.637 | 3.602 | 3.616 | 497,341 | +0.00(+0.08%) |
Sep 25, 2003 | 3.616 | 3.637 | 3.610 | 3.613 | 658,876 | -0.00(-0.08%) |
Sep 24, 2003 | 3.607 | 3.631 | 3.605 | 3.616 | 626,033 | +0.00(+0.08%) |
Sep 23, 2003 | 3.590 | 3.622 | 3.587 | 3.613 | 481,589 | +0.01(+0.17%) |
Sep 22, 2003 | 3.619 | 3.607 | 3.566 | 3.607 | 1,080,477 | -0.01(-0.33%) |
Sep 19, 2003 | 3.587 | 3.637 | 3.587 | 3.619 | 431,319 | +0.04(+1.08%) |
Sep 18, 2003 | 3.581 | 3.587 | 3.578 | 3.581 | 1,162,250 | +0.00(+0.00%) |
Sep 17, 2003 | 3.578 | 3.593 | 3.566 | 3.581 | 883,082 | +0.01(+0.42%) |
Sep 16, 2003 | 3.551 | 3.581 | 3.554 | 3.566 | 904,531 | +0.01(+0.42%) |
Sep 15, 2003 | 3.545 | 3.560 | 3.542 | 3.551 | 665,244 | +0.01(+0.25%) |
Sep 12, 2003 | 3.530 | 3.551 | 3.527 | 3.542 | 484,606 | +0.01(+0.17%) |
Sep 11, 2003 | 3.518 | 3.551 | 3.518 | 3.536 | 537,892 | +0.01(+0.42%) |
Sep 10, 2003 | 3.530 | 3.536 | 3.515 | 3.521 | 372,670 | -0.01(-0.25%) |
Sep 09, 2003 | 3.521 | 3.533 | 3.518 | 3.530 | 248,000 | +0.01(+0.34%) |
Sep 08, 2003 | 3.527 | 3.533 | 3.509 | 3.518 | 397,135 | +0.01(+0.17%) |
Sep 05, 2003 | 3.482 | 3.521 | 3.479 | 3.512 | 164,216 | +0.03(+0.77%) |
Sep 04, 2003 | 3.521 | 3.524 | 3.479 | 3.485 | 404,173 | -0.03(-0.93%) |
Sep 03, 2003 | 3.500 | 3.521 | 3.491 | 3.518 | 353,568 | -0.02(-0.51%) |
Sep 02, 2003 | 3.536 | 3.542 | 3.521 | 3.536 | 398,141 | +0.00(+0.08%) |
Aug 29, 2003 | 3.521 | 3.533 | 3.500 | 3.533 | 399,481 | +0.02(+0.51%) |
Aug 28, 2003 | 3.470 | 3.518 | 3.452 | 3.515 | 457,125 | +0.07(+1.90%) |
Aug 27, 2003 | 3.446 | 3.476 | 3.437 | 3.449 | 355,914 | -0.02(-0.52%) |
Aug 26, 2003 | 3.437 | 3.467 | 3.437 | 3.467 | 260,735 | +0.03(+0.96%) |
Aug 25, 2003 | 3.402 | 3.461 | 3.402 | 3.434 | 347,870 | +0.02(+0.61%) |
Aug 22, 2003 | 3.393 | 3.422 | 3.393 | 3.414 | 400,151 | +0.03(+0.97%) |
Aug 21, 2003 | 3.431 | 3.452 | 3.342 | 3.381 | 596,206 | -0.05(-1.56%) |
Aug 20, 2003 | 3.449 | 3.464 | 3.422 | 3.434 | 506,725 | +0.00(+0.00%) |
Aug 19, 2003 | 3.461 | 3.461 | 3.414 | 3.434 | 386,411 | +0.01(+0.35%) |
Aug 18, 2003 | 3.408 | 3.449 | 3.390 | 3.422 | 1,203,807 | +0.04(+1.32%) |
Aug 15, 2003 | 3.360 | 3.396 | 3.354 | 3.378 | 249,676 | +0.02(+0.62%) |
Aug 14, 2003 | 3.384 | 3.384 | 3.321 | 3.357 | 400,487 | -0.02(-0.71%) |
Aug 13, 2003 | 3.378 | 3.408 | 3.369 | 3.381 | 385,406 | -0.00(-0.09%) |
Aug 12, 2003 | 3.402 | 3.408 | 3.372 | 3.384 | 388,422 | +0.02(+0.53%) |
Aug 11, 2003 | 3.327 | 3.402 | 3.327 | 3.366 | 378,703 | +0.04(+1.17%) |
Aug 08, 2003 | 3.315 | 3.342 | 3.315 | 3.327 | 463,157 | +0.03(+0.81%) |
Aug 07, 2003 | 3.291 | 3.327 | 3.291 | 3.300 | 395,460 | +0.01(+0.27%) |
Aug 06, 2003 | 3.235 | 3.297 | 3.235 | 3.291 | 580,119 | +0.07(+2.13%) |
Aug 05, 2003 | 3.223 | 3.252 | 3.211 | 3.223 | 641,784 | +0.01(+0.47%) |
Aug 04, 2003 | 3.235 | 3.237 | 3.190 | 3.208 | 1,226,596 | -0.06(-1.74%) |