Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 3.319 | 3.319 | 3.310 | 3.314 | 55,775 | -0.01(-0.24%) |
Oct 30, 2003 | 3.331 | 3.331 | 3.323 | 3.323 | 56,269 | -0.04(-1.20%) |
Oct 29, 2003 | 3.339 | 3.363 | 3.331 | 3.363 | 63,920 | +0.00(+0.00%) |
Oct 28, 2003 | 3.355 | 3.355 | 3.355 | 3.363 | 74,038 | +0.01(+0.24%) |
Oct 27, 2003 | 3.363 | 3.363 | 3.343 | 3.355 | 42,448 | +0.00(+0.00%) |
Oct 24, 2003 | 3.355 | 3.355 | 3.343 | 3.355 | 70,583 | +0.00(+0.00%) |
Oct 23, 2003 | 3.383 | 3.383 | 3.343 | 3.355 | 46,150 | -0.02(-0.60%) |
Oct 22, 2003 | 3.383 | 3.400 | 3.371 | 3.375 | 114,513 | -0.00(-0.12%) |
Oct 21, 2003 | 3.404 | 3.404 | 3.379 | 3.379 | 121,177 | -0.02(-0.71%) |
Oct 20, 2003 | 3.396 | 3.404 | 3.375 | 3.404 | 63,673 | +0.02(+0.72%) |
Oct 17, 2003 | 3.371 | 3.391 | 3.347 | 3.379 | 77,740 | +0.00(+0.00%) |
Oct 16, 2003 | 3.355 | 3.400 | 3.359 | 3.379 | 53,061 | +0.02(+0.72%) |
Oct 15, 2003 | 3.363 | 3.363 | 3.335 | 3.355 | 40,474 | +0.00(+0.00%) |
Oct 14, 2003 | 3.339 | 3.363 | 3.327 | 3.355 | 60,465 | +0.00(+0.00%) |
Oct 13, 2003 | 3.323 | 3.371 | 3.323 | 3.355 | 96,744 | -0.01(-0.36%) |
Oct 10, 2003 | 3.379 | 3.379 | 3.343 | 3.367 | 153,754 | -0.02(-0.60%) |
Oct 09, 2003 | 3.383 | 3.404 | 3.351 | 3.387 | 47,138 | +0.00(+0.12%) |
Oct 08, 2003 | 3.400 | 3.420 | 3.371 | 3.383 | 122,410 | -0.02(-0.48%) |
Oct 07, 2003 | 3.343 | 3.396 | 3.343 | 3.400 | 40,968 | +0.06(+1.94%) |
Oct 06, 2003 | 3.400 | 3.400 | 3.262 | 3.335 | 152,026 | -0.05(-1.44%) |
Oct 03, 2003 | 3.408 | 3.408 | 3.371 | 3.383 | 65,647 | -0.01(-0.36%) |
Oct 02, 2003 | 3.371 | 3.400 | 3.371 | 3.396 | 33,070 | +0.07(+2.07%) |
Oct 01, 2003 | 3.404 | 3.420 | 3.323 | 3.327 | 55,775 | -0.08(-2.26%) |
Sep 30, 2003 | 3.424 | 3.424 | 3.404 | 3.404 | 49,359 | +0.03(+0.96%) |
Sep 29, 2003 | 3.375 | 3.391 | 3.375 | 3.371 | 48,865 | +0.02(+0.48%) |
Sep 26, 2003 | 3.400 | 3.400 | 3.319 | 3.355 | 51,086 | -0.06(-1.90%) |
Sep 25, 2003 | 3.306 | 3.562 | 3.302 | 3.420 | 135,244 | +0.16(+4.84%) |
Sep 24, 2003 | 3.262 | 3.282 | 3.262 | 3.262 | 125,619 | +0.02(+0.63%) |
Sep 23, 2003 | 3.242 | 3.262 | 3.242 | 3.242 | 43,189 | +0.00(+0.00%) |
Sep 22, 2003 | 3.217 | 3.258 | 3.209 | 3.242 | 46,397 | +0.04(+1.27%) |
Sep 19, 2003 | 3.217 | 3.221 | 3.201 | 3.201 | 63,179 | -0.03(-1.00%) |
Sep 18, 2003 | 3.233 | 3.233 | 3.201 | 3.233 | 35,045 | +0.00(+0.00%) |
Sep 17, 2003 | 3.181 | 3.258 | 3.140 | 3.233 | 63,673 | +0.03(+1.01%) |
Sep 16, 2003 | 3.229 | 3.242 | 3.177 | 3.201 | 60,465 | -0.03(-0.88%) |
Sep 15, 2003 | 3.242 | 3.262 | 3.201 | 3.229 | 60,218 | +0.02(+0.63%) |
Sep 12, 2003 | 3.229 | 3.229 | 3.189 | 3.209 | 44,916 | +0.00(+0.00%) |
Sep 11, 2003 | 3.197 | 3.242 | 3.197 | 3.209 | 47,878 | +0.02(+0.76%) |
Sep 10, 2003 | 3.181 | 3.201 | 3.140 | 3.185 | 40,474 | +0.02(+0.77%) |
Sep 09, 2003 | 3.152 | 3.185 | 3.140 | 3.160 | 53,554 | +0.03(+0.91%) |
Sep 08, 2003 | 3.173 | 3.201 | 3.039 | 3.132 | 97,484 | +0.00(+0.00%) |
Sep 05, 2003 | 3.140 | 3.201 | 3.100 | 3.132 | 86,872 | -0.00(-0.13%) |
Sep 04, 2003 | 3.120 | 3.160 | 3.092 | 3.136 | 78,481 | +0.01(+0.39%) |
Sep 03, 2003 | 3.160 | 3.189 | 3.096 | 3.124 | 89,833 | -0.04(-1.15%) |
Sep 02, 2003 | 3.120 | 3.185 | 3.104 | 3.160 | 97,978 | +0.04(+1.30%) |
Aug 29, 2003 | 3.136 | 3.136 | 3.104 | 3.120 | 39,734 | -0.01(-0.39%) |
Aug 28, 2003 | 3.116 | 3.132 | 3.108 | 3.132 | 45,163 | +0.03(+0.91%) |
Aug 27, 2003 | 3.112 | 3.120 | 3.079 | 3.104 | 151,039 | -0.01(-0.26%) |
Aug 26, 2003 | 3.140 | 3.140 | 3.043 | 3.112 | 133,270 | +0.00(+0.13%) |
Aug 25, 2003 | 3.144 | 3.160 | 3.092 | 3.108 | 111,058 | +0.00(+0.13%) |
Aug 22, 2003 | 3.039 | 3.112 | 3.035 | 3.104 | 112,292 | +0.08(+2.54%) |
Aug 21, 2003 | 3.007 | 3.035 | 2.998 | 3.027 | 124,385 | +0.02(+0.67%) |
Aug 20, 2003 | 2.966 | 3.015 | 2.966 | 3.007 | 83,170 | +0.00(+0.00%) |
Aug 19, 2003 | 3.019 | 3.027 | 2.978 | 3.007 | 75,766 | +0.01(+0.41%) |
Aug 18, 2003 | 2.998 | 3.031 | 2.994 | 2.994 | 41,708 | +0.02(+0.68%) |
Aug 15, 2003 | 2.998 | 3.039 | 2.974 | 2.974 | 28,628 | -0.00(-0.14%) |
Aug 14, 2003 | 2.998 | 3.015 | 2.938 | 2.978 | 20,237 | +0.00(+0.00%) |
Aug 13, 2003 | 3.011 | 3.019 | 2.917 | 2.978 | 50,593 | +0.00(+0.00%) |
Aug 12, 2003 | 2.889 | 3.019 | 2.889 | 2.978 | 60,218 | +0.03(+0.96%) |
Aug 11, 2003 | 3.059 | 3.059 | 2.925 | 2.950 | 55,529 | -0.07(-2.28%) |
Aug 08, 2003 | 3.023 | 3.071 | 3.002 | 3.019 | 68,856 | +0.00(+0.00%) |
Aug 07, 2003 | 2.974 | 3.019 | 2.974 | 3.019 | 18,756 | +0.04(+1.36%) |
Aug 06, 2003 | 2.921 | 3.019 | 2.921 | 2.978 | 86,625 | +0.05(+1.80%) |
Aug 05, 2003 | 2.930 | 2.930 | 2.917 | 2.925 | 57,009 | -0.00(-0.14%) |
Aug 04, 2003 | 3.039 | 3.039 | 2.917 | 2.930 | 102,420 | -0.11(-3.60%) |