Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 3.769 | 3.811 | 3.740 | 3.793 | 348,936 | +0.04(+1.05%) |
Oct 30, 2003 | 3.779 | 3.837 | 3.749 | 3.754 | 418,097 | -0.03(-0.67%) |
Oct 29, 2003 | 3.753 | 3.813 | 3.742 | 3.779 | 606,109 | +0.02(+0.57%) |
Oct 28, 2003 | 3.662 | 3.766 | 3.639 | 3.758 | 1,131,460 | +0.10(+2.61%) |
Oct 27, 2003 | 3.637 | 3.711 | 3.611 | 3.663 | 464,857 | +0.05(+1.41%) |
Oct 24, 2003 | 3.532 | 3.635 | 3.528 | 3.612 | 304,130 | +0.05(+1.49%) |
Oct 23, 2003 | 3.543 | 3.585 | 3.532 | 3.559 | 176,607 | -0.00(-0.03%) |
Oct 22, 2003 | 3.572 | 3.602 | 3.545 | 3.560 | 285,362 | -0.02(-0.67%) |
Oct 21, 2003 | 3.481 | 3.659 | 3.481 | 3.584 | 588,304 | +0.09(+2.65%) |
Oct 20, 2003 | 3.500 | 3.511 | 3.429 | 3.491 | 451,859 | +0.06(+1.65%) |
Oct 17, 2003 | 3.448 | 3.499 | 3.413 | 3.435 | 609,362 | -0.01(-0.18%) |
Oct 16, 2003 | 3.364 | 3.468 | 3.352 | 3.441 | 790,873 | +0.08(+2.28%) |
Oct 15, 2003 | 3.306 | 3.392 | 3.306 | 3.364 | 518,474 | +0.03(+0.81%) |
Oct 14, 2003 | 3.377 | 3.387 | 3.302 | 3.337 | 715,235 | +0.01(+0.19%) |
Oct 13, 2003 | 3.242 | 3.387 | 3.235 | 3.331 | 252,322 | +0.06(+1.84%) |
Oct 10, 2003 | 3.351 | 3.351 | 3.242 | 3.270 | 320,746 | -0.06(-1.76%) |
Oct 09, 2003 | 3.291 | 3.362 | 3.270 | 3.329 | 348,633 | +0.06(+1.84%) |
Oct 08, 2003 | 3.302 | 3.318 | 3.247 | 3.269 | 340,370 | -0.04(-1.08%) |
Oct 07, 2003 | 3.283 | 3.317 | 3.278 | 3.305 | 416,307 | +0.02(+0.60%) |
Oct 06, 2003 | 3.382 | 3.382 | 3.273 | 3.285 | 412,981 | -0.07(-2.12%) |
Oct 03, 2003 | 3.273 | 3.386 | 3.270 | 3.356 | 411,201 | +0.09(+2.82%) |
Oct 02, 2003 | 3.273 | 3.329 | 3.260 | 3.264 | 489,110 | -0.02(-0.68%) |
Oct 01, 2003 | 3.172 | 3.304 | 3.172 | 3.286 | 506,405 | +0.10(+3.01%) |
Sep 30, 2003 | 3.221 | 3.234 | 3.170 | 3.190 | 728,560 | -0.02(-0.55%) |
Sep 29, 2003 | 3.225 | 3.256 | 3.203 | 3.208 | 536,294 | -0.03(-0.88%) |
Sep 26, 2003 | 3.207 | 3.267 | 3.201 | 3.237 | 496,709 | +0.03(+0.87%) |
Sep 25, 2003 | 3.316 | 3.322 | 3.209 | 3.209 | 521,049 | -0.13(-3.77%) |
Sep 24, 2003 | 3.418 | 3.434 | 3.313 | 3.334 | 314,399 | -0.08(-2.45%) |
Sep 23, 2003 | 3.426 | 3.515 | 3.393 | 3.418 | 534,364 | -0.01(-0.17%) |
Sep 22, 2003 | 3.366 | 3.425 | 3.325 | 3.424 | 476,271 | +0.03(+0.97%) |
Sep 19, 2003 | 3.390 | 3.411 | 3.369 | 3.391 | 969,906 | -0.01(-0.35%) |
Sep 18, 2003 | 3.346 | 3.419 | 3.338 | 3.403 | 709,937 | +0.01(+0.43%) |
Sep 17, 2003 | 3.435 | 3.435 | 3.345 | 3.388 | 418,381 | -0.07(-2.01%) |
Sep 16, 2003 | 3.402 | 3.472 | 3.393 | 3.458 | 857,911 | +0.06(+1.63%) |
Sep 15, 2003 | 3.273 | 3.420 | 3.266 | 3.402 | 1,176,579 | +0.19(+5.87%) |
Sep 12, 2003 | 3.190 | 3.256 | 3.169 | 3.214 | 503,354 | -0.05(-1.54%) |
Sep 11, 2003 | 3.125 | 3.265 | 3.125 | 3.264 | 599,598 | +0.10(+3.27%) |
Sep 10, 2003 | 3.233 | 3.233 | 3.146 | 3.161 | 2,383,476 | -0.04(-1.36%) |
Sep 09, 2003 | 3.219 | 3.243 | 3.201 | 3.204 | 1,090,922 | -0.03(-0.88%) |
Sep 08, 2003 | 3.118 | 3.247 | 3.102 | 3.233 | 944,632 | +0.10(+3.35%) |
Sep 05, 2003 | 3.159 | 3.200 | 3.125 | 3.128 | 374,388 | -0.08(-2.53%) |
Sep 04, 2003 | 3.179 | 3.209 | 3.175 | 3.209 | 242,053 | +0.02(+0.60%) |
Sep 03, 2003 | 3.222 | 3.222 | 3.180 | 3.190 | 248,308 | -0.03(-1.00%) |
Sep 02, 2003 | 3.204 | 3.236 | 3.190 | 3.222 | 548,108 | +0.02(+0.58%) |
Aug 29, 2003 | 3.247 | 3.247 | 3.201 | 3.203 | 144,846 | -0.01(-0.40%) |
Aug 28, 2003 | 3.195 | 3.243 | 3.187 | 3.216 | 749,738 | -0.00(-0.10%) |
Aug 27, 2003 | 3.176 | 3.231 | 3.172 | 3.219 | 172,276 | +0.04(+1.26%) |
Aug 26, 2003 | 3.164 | 3.227 | 3.138 | 3.179 | 219,916 | +0.00(+0.15%) |
Aug 25, 2003 | 3.184 | 3.203 | 3.162 | 3.175 | 174,682 | +0.01(+0.33%) |
Aug 22, 2003 | 3.268 | 3.272 | 3.163 | 3.164 | 365,726 | -0.10(-3.15%) |
Aug 21, 2003 | 3.281 | 3.286 | 3.259 | 3.267 | 248,308 | -0.01(-0.16%) |
Aug 20, 2003 | 3.286 | 3.286 | 3.252 | 3.272 | 324,822 | -0.00(-0.02%) |
Aug 19, 2003 | 3.281 | 3.284 | 3.255 | 3.273 | 490,361 | +0.00(+0.08%) |
Aug 18, 2003 | 3.272 | 3.281 | 3.247 | 3.270 | 377,756 | +0.04(+1.25%) |
Aug 15, 2003 | 3.256 | 3.282 | 3.226 | 3.230 | 135,703 | -0.01(-0.37%) |
Aug 14, 2003 | 3.266 | 3.290 | 3.226 | 3.242 | 248,308 | -0.06(-1.67%) |
Aug 13, 2003 | 3.249 | 3.306 | 3.212 | 3.297 | 297,874 | +0.08(+2.40%) |
Aug 12, 2003 | 3.221 | 3.235 | 3.181 | 3.219 | 409,035 | -0.00(-0.03%) |
Aug 11, 2003 | 3.260 | 3.271 | 3.183 | 3.220 | 368,132 | -0.04(-1.23%) |
Aug 08, 2003 | 3.208 | 3.286 | 3.202 | 3.260 | 433,578 | +0.05(+1.67%) |
Aug 07, 2003 | 3.189 | 3.216 | 3.174 | 3.207 | 458,120 | +0.03(+0.96%) |
Aug 06, 2003 | 3.143 | 3.215 | 3.143 | 3.176 | 500,948 | +0.02(+0.66%) |
Aug 05, 2003 | 3.123 | 3.245 | 3.123 | 3.156 | 474,962 | +0.04(+1.13%) |
Aug 04, 2003 | 3.125 | 3.154 | 3.120 | 3.120 | 381,125 | -0.02(-0.66%) |