Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.057 | 4.055 | 4.011 | 4.048 | 1,513,004 | -0.01(-0.22%) |
Oct 30, 2003 | 4.073 | 4.084 | 4.052 | 4.057 | 2,031,860 | +0.04(+1.03%) |
Oct 29, 2003 | 3.932 | 4.043 | 3.921 | 4.016 | 1,671,062 | +0.06(+1.49%) |
Oct 28, 2003 | 3.971 | 3.971 | 3.939 | 3.957 | 2,141,328 | +0.01(+0.36%) |
Oct 27, 2003 | 3.934 | 3.968 | 3.934 | 3.943 | 813,190 | -0.00(-0.05%) |
Oct 24, 2003 | 3.893 | 3.952 | 3.876 | 3.944 | 1,346,009 | +0.05(+1.29%) |
Oct 23, 2003 | 3.978 | 3.978 | 3.867 | 3.894 | 2,858,455 | -0.10(-2.47%) |
Oct 22, 2003 | 3.978 | 3.998 | 3.969 | 3.993 | 808,164 | +0.03(+0.86%) |
Oct 21, 2003 | 4.002 | 4.002 | 3.959 | 3.959 | 1,178,456 | -0.07(-1.78%) |
Oct 20, 2003 | 4.014 | 4.038 | 4.014 | 4.030 | 781,914 | +0.00(+0.04%) |
Oct 17, 2003 | 4.021 | 4.045 | 4.014 | 4.029 | 1,873,243 | +0.03(+0.63%) |
Oct 16, 2003 | 3.921 | 4.012 | 3.921 | 4.004 | 2,110,051 | +0.09(+2.38%) |
Oct 15, 2003 | 3.893 | 3.925 | 3.893 | 3.910 | 1,012,020 | -0.00(-0.05%) |
Oct 14, 2003 | 3.885 | 3.928 | 3.885 | 3.912 | 2,278,163 | +0.03(+0.69%) |
Oct 13, 2003 | 3.921 | 3.921 | 3.878 | 3.885 | 812,073 | -0.04(-0.96%) |
Oct 10, 2003 | 3.889 | 3.921 | 3.871 | 3.923 | 2,384,838 | +0.10(+2.58%) |
Oct 09, 2003 | 3.851 | 3.853 | 3.816 | 3.824 | 2,398,242 | -0.01(-0.19%) |
Oct 08, 2003 | 3.848 | 3.860 | 3.832 | 3.832 | 1,157,233 | -0.02(-0.42%) |
Oct 07, 2003 | 3.867 | 3.873 | 3.839 | 3.848 | 1,212,525 | -0.01(-0.28%) |
Oct 06, 2003 | 3.862 | 3.867 | 3.817 | 3.858 | 1,363,323 | -0.00(-0.09%) |
Oct 03, 2003 | 3.864 | 3.875 | 3.857 | 3.862 | 1,060,052 | +0.01(+0.14%) |
Oct 02, 2003 | 3.858 | 3.887 | 3.848 | 3.857 | 1,607,392 | -0.00(-0.05%) |
Oct 01, 2003 | 3.880 | 3.901 | 3.858 | 3.858 | 1,345,451 | -0.05(-1.37%) |
Sep 30, 2003 | 3.862 | 3.912 | 3.817 | 3.912 | 1,671,062 | +0.05(+1.39%) |
Sep 29, 2003 | 3.873 | 3.887 | 3.808 | 3.858 | 2,137,977 | -0.01(-0.28%) |
Sep 26, 2003 | 3.848 | 3.885 | 3.799 | 3.869 | 1,369,467 | +0.02(+0.51%) |
Sep 25, 2003 | 3.910 | 3.910 | 3.817 | 3.850 | 2,037,445 | -0.06(-1.51%) |
Sep 24, 2003 | 3.943 | 3.943 | 3.893 | 3.909 | 1,338,748 | -0.03(-0.86%) |
Sep 23, 2003 | 3.953 | 3.955 | 3.907 | 3.943 | 1,849,227 | -0.04(-1.03%) |
Sep 22, 2003 | 3.987 | 3.987 | 3.964 | 3.984 | 1,466,647 | +0.00(+0.00%) |
Sep 19, 2003 | 3.957 | 4.002 | 3.957 | 3.984 | 1,573,323 | +0.04(+0.95%) |
Sep 18, 2003 | 3.937 | 3.953 | 3.930 | 3.946 | 1,098,031 | +0.02(+0.41%) |
Sep 17, 2003 | 3.921 | 3.939 | 3.921 | 3.930 | 1,067,313 | +0.01(+0.32%) |
Sep 16, 2003 | 3.927 | 3.937 | 3.903 | 3.918 | 1,420,291 | -0.01(-0.23%) |
Sep 15, 2003 | 3.930 | 3.935 | 3.914 | 3.927 | 1,019,281 | -0.01(-0.27%) |
Sep 12, 2003 | 3.935 | 3.952 | 3.919 | 3.937 | 1,377,286 | +0.02(+0.55%) |
Sep 11, 2003 | 3.937 | 3.937 | 3.905 | 3.916 | 1,285,132 | -0.05(-1.26%) |
Sep 10, 2003 | 3.971 | 3.989 | 3.955 | 3.966 | 1,318,642 | +0.01(+0.36%) |
Sep 09, 2003 | 3.964 | 3.984 | 3.943 | 3.952 | 909,813 | -0.00(-0.09%) |
Sep 08, 2003 | 3.978 | 3.987 | 3.955 | 3.955 | 692,552 | -0.01(-0.27%) |
Sep 05, 2003 | 3.930 | 3.984 | 3.919 | 3.966 | 1,059,493 | +0.03(+0.77%) |
Sep 04, 2003 | 3.964 | 3.973 | 3.925 | 3.935 | 1,187,951 | +0.00(+0.09%) |
Sep 03, 2003 | 3.923 | 3.959 | 3.910 | 3.932 | 2,627,790 | +0.03(+0.83%) |
Sep 02, 2003 | 3.885 | 3.959 | 3.885 | 3.900 | 46,393,208 | +0.01(+0.37%) |
Aug 29, 2003 | 3.912 | 3.921 | 3.880 | 3.885 | 1,004,759 | -0.01(-0.28%) |
Aug 28, 2003 | 3.878 | 3.918 | 3.878 | 3.896 | 1,151,089 | +0.01(+0.28%) |
Aug 27, 2003 | 3.875 | 3.889 | 3.853 | 3.885 | 833,297 | -0.01(-0.32%) |
Aug 26, 2003 | 3.850 | 3.907 | 3.837 | 3.898 | 1,180,690 | +0.04(+0.93%) |
Aug 25, 2003 | 3.853 | 3.867 | 3.842 | 3.862 | 712,659 | +0.01(+0.28%) |
Aug 22, 2003 | 3.853 | 3.862 | 3.835 | 3.851 | 987,446 | -0.02(-0.42%) |
Aug 21, 2003 | 3.887 | 3.887 | 3.850 | 3.867 | 1,952,551 | -0.01(-0.28%) |
Aug 20, 2003 | 3.912 | 3.919 | 3.873 | 3.878 | 1,285,690 | -0.06(-1.50%) |
Aug 19, 2003 | 3.912 | 3.944 | 3.901 | 3.937 | 1,286,807 | +0.01(+0.18%) |
Aug 18, 2003 | 3.948 | 3.984 | 3.900 | 3.930 | 1,242,685 | -0.03(-0.72%) |
Aug 15, 2003 | 3.952 | 3.969 | 3.935 | 3.959 | 516,063 | +0.01(+0.18%) |
Aug 14, 2003 | 3.966 | 3.998 | 3.948 | 3.952 | 776,887 | -0.03(-0.76%) |
Aug 13, 2003 | 3.978 | 3.984 | 3.932 | 3.982 | 1,122,605 | -0.00(-0.04%) |
Aug 12, 2003 | 3.962 | 4.007 | 3.962 | 3.984 | 1,218,669 | +0.03(+0.63%) |
Aug 11, 2003 | 3.882 | 3.973 | 3.882 | 3.959 | 1,563,828 | +0.10(+2.60%) |
Aug 08, 2003 | 3.857 | 3.878 | 3.841 | 3.858 | 1,921,833 | -0.01(-0.19%) |
Aug 07, 2003 | 3.898 | 3.927 | 3.857 | 3.866 | 1,894,466 | -0.02(-0.46%) |
Aug 06, 2003 | 3.909 | 3.909 | 3.828 | 3.884 | 2,053,642 | -0.03(-0.82%) |
Aug 05, 2003 | 3.948 | 3.948 | 3.903 | 3.916 | 2,338,482 | -0.08(-2.10%) |
Aug 04, 2003 | 3.948 | 4.009 | 3.939 | 4.000 | 1,067,871 | +0.04(+1.04%) |