Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 3.901 | 3.963 | 3.932 | 3.946 | 1,408,263 | +0.05(+1.17%) |
Oct 30, 2003 | 3.863 | 3.882 | 3.855 | 3.901 | 960,485 | +0.06(+1.46%) |
Oct 29, 2003 | 3.801 | 3.844 | 3.784 | 3.844 | 1,023,492 | +0.05(+1.32%) |
Oct 28, 2003 | 3.666 | 3.794 | 3.659 | 3.794 | 1,294,275 | +0.13(+3.52%) |
Oct 27, 2003 | 3.663 | 3.676 | 3.659 | 3.666 | 1,181,729 | -0.03(-0.79%) |
Oct 24, 2003 | 3.680 | 3.713 | 3.680 | 3.695 | 500,203 | +0.07(+1.89%) |
Oct 23, 2003 | 3.634 | 3.634 | 3.518 | 3.626 | 1,182,210 | -0.05(-1.36%) |
Oct 22, 2003 | 3.711 | 3.711 | 3.670 | 3.676 | 672,388 | -0.05(-1.23%) |
Oct 21, 2003 | 3.713 | 3.720 | 3.672 | 3.722 | 1,073,512 | -0.01(-0.22%) |
Oct 20, 2003 | 3.742 | 3.763 | 3.651 | 3.730 | 1,521,290 | +0.06(+1.64%) |
Oct 17, 2003 | 3.720 | 3.784 | 3.639 | 3.670 | 1,503,013 | -0.05(-1.34%) |
Oct 16, 2003 | 3.691 | 3.742 | 3.715 | 3.720 | 916,718 | +0.03(+0.79%) |
Oct 15, 2003 | 3.722 | 3.738 | 3.695 | 3.691 | 873,912 | +0.05(+1.43%) |
Oct 14, 2003 | 3.691 | 3.691 | 3.630 | 3.639 | 1,899,328 | -0.12(-3.31%) |
Oct 13, 2003 | 3.657 | 3.826 | 3.757 | 3.763 | 3,256,610 | +0.11(+2.90%) |
Oct 10, 2003 | 3.639 | 3.686 | 3.639 | 3.657 | 1,682,413 | +0.07(+1.97%) |
Oct 09, 2003 | 3.532 | 3.593 | 3.530 | 3.587 | 1,583,334 | +0.11(+3.17%) |
Oct 08, 2003 | 3.508 | 3.532 | 3.474 | 3.476 | 1,116,318 | -0.02(-0.48%) |
Oct 07, 2003 | 3.458 | 3.505 | 3.472 | 3.493 | 1,177,400 | +0.04(+1.02%) |
Oct 06, 2003 | 3.447 | 3.468 | 3.431 | 3.458 | 1,013,392 | +0.07(+1.96%) |
Oct 03, 2003 | 3.377 | 3.389 | 3.377 | 3.391 | 1,468,384 | +0.10(+2.90%) |
Oct 02, 2003 | 3.300 | 3.306 | 3.285 | 3.295 | 1,327,942 | +0.07(+2.06%) |
Oct 01, 2003 | 3.152 | 3.233 | 3.152 | 3.229 | 580,524 | +0.07(+2.10%) |
Sep 30, 2003 | 3.160 | 3.171 | 3.152 | 3.162 | 467,497 | +0.01(+0.46%) |
Sep 29, 2003 | 3.154 | 3.154 | 3.144 | 3.148 | 261,163 | +0.04(+1.14%) |
Sep 26, 2003 | 3.088 | 3.129 | 3.088 | 3.112 | 254,911 | +0.06(+2.05%) |
Sep 25, 2003 | 3.048 | 3.058 | 3.038 | 3.050 | 495,874 | -0.02(-0.54%) |
Sep 24, 2003 | 3.088 | 3.115 | 3.048 | 3.067 | 676,716 | +0.04(+1.37%) |
Sep 23, 2003 | 2.963 | 3.052 | 3.017 | 3.025 | 430,944 | +0.06(+2.11%) |
Sep 22, 2003 | 3.025 | 3.025 | 2.942 | 2.963 | 445,373 | -0.07(-2.26%) |
Sep 19, 2003 | 3.036 | 3.046 | 3.029 | 3.031 | 521,365 | +0.01(+0.48%) |
Sep 18, 2003 | 3.027 | 3.027 | 3.002 | 3.017 | 903,251 | -0.08(-2.62%) |
Sep 17, 2003 | 3.140 | 3.102 | 3.094 | 3.098 | 583,890 | -0.04(-1.32%) |
Sep 16, 2003 | 3.098 | 3.137 | 3.098 | 3.140 | 633,911 | +0.05(+1.62%) |
Sep 15, 2003 | 3.094 | 3.094 | 3.017 | 3.090 | 1,017,239 | -0.08(-2.56%) |
Sep 12, 2003 | 3.219 | 3.219 | 3.121 | 3.171 | 486,255 | -0.03(-0.97%) |
Sep 11, 2003 | 3.200 | 3.212 | 3.192 | 3.202 | 516,555 | -0.01(-0.19%) |
Sep 10, 2003 | 3.235 | 3.235 | 3.202 | 3.208 | 694,512 | -0.03(-0.84%) |
Sep 09, 2003 | 3.216 | 3.271 | 3.214 | 3.235 | 444,411 | +0.02(+0.58%) |
Sep 08, 2003 | 3.212 | 3.233 | 3.208 | 3.216 | 480,964 | +0.04(+1.11%) |
Sep 05, 2003 | 3.148 | 3.223 | 3.148 | 3.181 | 565,133 | +0.04(+1.39%) |
Sep 04, 2003 | 3.192 | 3.200 | 3.127 | 3.137 | 843,130 | -0.04(-1.24%) |
Sep 03, 2003 | 3.214 | 3.223 | 3.177 | 3.177 | 1,120,647 | -0.05(-1.55%) |
Sep 02, 2003 | 3.246 | 3.246 | 3.196 | 3.227 | 1,029,263 | +0.07(+2.31%) |
Aug 29, 2003 | 3.123 | 3.158 | 3.123 | 3.154 | 620,925 | +0.03(+1.00%) |
Aug 28, 2003 | 3.112 | 3.131 | 3.112 | 3.123 | 669,021 | +0.03(+0.87%) |
Aug 27, 2003 | 3.015 | 3.098 | 3.015 | 3.096 | 557,918 | +0.09(+2.83%) |
Aug 26, 2003 | 2.996 | 3.015 | 2.990 | 3.011 | 1,571,310 | +0.06(+2.04%) |
Aug 25, 2003 | 2.967 | 2.967 | 2.917 | 2.950 | 638,720 | -0.07(-2.47%) |
Aug 22, 2003 | 3.046 | 3.056 | 3.011 | 3.025 | 510,303 | +0.02(+0.69%) |
Aug 21, 2003 | 2.973 | 3.013 | 2.952 | 3.004 | 800,805 | +0.04(+1.40%) |
Aug 20, 2003 | 2.984 | 2.984 | 2.940 | 2.963 | 544,451 | -0.02(-0.84%) |
Aug 19, 2003 | 2.990 | 2.992 | 2.967 | 2.988 | 664,211 | +0.03(+1.13%) |
Aug 18, 2003 | 2.932 | 2.969 | 2.932 | 2.954 | 745,013 | +0.04(+1.36%) |
Aug 15, 2003 | 2.915 | 2.915 | 2.900 | 2.915 | 43,767 | +0.00(+0.14%) |
Aug 14, 2003 | 2.915 | 2.915 | 2.869 | 2.911 | 516,555 | -0.00(-0.14%) |
Aug 13, 2003 | 2.913 | 2.930 | 2.911 | 2.915 | 379,961 | +0.03(+1.01%) |
Aug 12, 2003 | 2.869 | 2.900 | 2.869 | 2.886 | 264,530 | +0.04(+1.31%) |
Aug 11, 2003 | 2.799 | 2.869 | 2.799 | 2.848 | 317,436 | +0.06(+2.24%) |
Aug 08, 2003 | 2.755 | 2.807 | 2.755 | 2.786 | 193,347 | +0.05(+1.90%) |
Aug 07, 2003 | 2.711 | 2.740 | 2.703 | 2.734 | 416,034 | +0.06(+2.41%) |
Aug 06, 2003 | 2.697 | 2.697 | 2.670 | 2.670 | 442,006 | -0.03(-1.00%) |
Aug 05, 2003 | 2.734 | 2.734 | 2.684 | 2.697 | 160,161 | -0.04(-1.44%) |
Aug 04, 2003 | 2.738 | 2.749 | 2.728 | 2.736 | 322,246 | +0.03(+1.08%) |