Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 3.542 | 3.642 | 3.519 | 3.537 | 54,002 | -0.09(-2.52%) |
Oct 30, 2003 | 3.572 | 3.629 | 3.536 | 3.629 | 47,459 | +0.06(+1.60%) |
Oct 29, 2003 | 3.392 | 3.575 | 3.360 | 3.572 | 129,315 | +0.19(+5.64%) |
Oct 28, 2003 | 3.381 | 3.398 | 3.323 | 3.381 | 76,695 | -0.00(-0.06%) |
Oct 27, 2003 | 3.288 | 3.405 | 3.271 | 3.383 | 46,642 | +0.12(+3.53%) |
Oct 24, 2003 | 3.302 | 3.311 | 3.268 | 3.268 | 32,195 | -0.04(-1.11%) |
Oct 23, 2003 | 3.293 | 3.400 | 3.250 | 3.305 | 83,378 | +0.04(+1.09%) |
Oct 22, 2003 | 3.263 | 3.311 | 3.238 | 3.269 | 51,595 | +0.01(+0.36%) |
Oct 21, 2003 | 3.268 | 3.284 | 3.230 | 3.257 | 120,527 | +0.02(+0.50%) |
Oct 20, 2003 | 3.267 | 3.268 | 3.214 | 3.241 | 60,263 | -0.02(-0.66%) |
Oct 17, 2003 | 3.202 | 3.263 | 3.179 | 3.263 | 80,902 | +0.08(+2.54%) |
Oct 16, 2003 | 3.181 | 3.216 | 3.130 | 3.182 | 79,671 | +0.00(+0.03%) |
Oct 15, 2003 | 3.207 | 3.207 | 3.158 | 3.181 | 53,659 | -0.01(-0.20%) |
Oct 14, 2003 | 3.226 | 3.226 | 3.173 | 3.187 | 25,669 | -0.00(-0.14%) |
Oct 13, 2003 | 3.214 | 3.225 | 3.181 | 3.191 | 24,443 | -0.01(-0.34%) |
Oct 10, 2003 | 3.225 | 3.226 | 3.190 | 3.202 | 247,143 | -0.02(-0.77%) |
Oct 09, 2003 | 3.196 | 3.228 | 3.176 | 3.227 | 58,757 | +0.06(+1.94%) |
Oct 08, 2003 | 3.165 | 3.191 | 3.127 | 3.166 | 44,174 | +0.00(+0.03%) |
Oct 07, 2003 | 3.149 | 3.165 | 3.050 | 3.165 | 52,871 | +0.03(+0.93%) |
Oct 06, 2003 | 3.188 | 3.188 | 3.089 | 3.135 | 88,381 | +0.01(+0.41%) |
Oct 03, 2003 | 3.158 | 3.176 | 3.123 | 3.123 | 45,730 | -0.03(-0.82%) |
Oct 02, 2003 | 3.149 | 3.175 | 3.128 | 3.148 | 43,905 | -0.00(-0.07%) |
Oct 01, 2003 | 3.209 | 3.209 | 3.140 | 3.151 | 35,753 | -0.03(-0.81%) |
Sep 30, 2003 | 3.218 | 3.218 | 3.132 | 3.176 | 95,683 | -0.03(-0.81%) |
Sep 29, 2003 | 3.227 | 3.229 | 3.190 | 3.202 | 124,655 | -0.02(-0.60%) |
Sep 26, 2003 | 3.195 | 3.289 | 3.189 | 3.222 | 270,262 | +0.02(+0.54%) |
Sep 25, 2003 | 3.278 | 3.278 | 3.194 | 3.204 | 90,614 | -0.06(-1.94%) |
Sep 24, 2003 | 3.285 | 3.285 | 3.243 | 3.268 | 67,606 | -0.03(-1.01%) |
Sep 23, 2003 | 3.274 | 3.311 | 3.274 | 3.301 | 142,144 | -0.01(-0.23%) |
Sep 22, 2003 | 3.317 | 3.366 | 3.292 | 3.309 | 78,012 | -0.03(-1.03%) |
Sep 19, 2003 | 3.306 | 3.359 | 3.306 | 3.343 | 127,779 | +0.05(+1.44%) |
Sep 18, 2003 | 3.295 | 3.326 | 3.242 | 3.296 | 123,610 | +0.01(+0.39%) |
Sep 17, 2003 | 3.267 | 3.401 | 3.263 | 3.283 | 105,189 | +0.07(+2.04%) |
Sep 16, 2003 | 3.122 | 3.217 | 3.122 | 3.217 | 78,536 | +0.14(+4.59%) |
Sep 15, 2003 | 3.058 | 3.101 | 3.058 | 3.076 | 116,399 | -0.00(-0.03%) |
Sep 12, 2003 | 3.139 | 3.139 | 3.058 | 3.077 | 81,727 | -0.04(-1.42%) |
Sep 11, 2003 | 3.046 | 3.131 | 3.000 | 3.122 | 73,472 | +0.09(+3.02%) |
Sep 10, 2003 | 3.175 | 3.175 | 3.030 | 3.030 | 146,118 | -0.17(-5.25%) |
Sep 09, 2003 | 3.252 | 3.252 | 3.176 | 3.198 | 123,829 | -0.06(-1.82%) |
Sep 08, 2003 | 3.213 | 3.257 | 3.198 | 3.257 | 68,106 | +0.04(+1.24%) |
Sep 05, 2003 | 3.207 | 3.217 | 3.171 | 3.217 | 138,689 | +0.01(+0.44%) |
Sep 04, 2003 | 3.209 | 3.209 | 3.184 | 3.203 | 59,850 | -0.01(-0.27%) |
Sep 03, 2003 | 3.199 | 3.212 | 3.189 | 3.212 | 124,655 | +0.01(+0.37%) |
Sep 02, 2003 | 3.218 | 3.224 | 3.168 | 3.200 | 159,740 | -0.01(-0.27%) |
Aug 29, 2003 | 3.201 | 3.229 | 3.195 | 3.209 | 96,999 | +0.01(+0.24%) |
Aug 28, 2003 | 3.218 | 3.230 | 3.201 | 3.201 | 238,165 | -0.02(-0.50%) |
Aug 27, 2003 | 3.214 | 3.240 | 3.203 | 3.217 | 101,953 | +0.00(+0.03%) |
Aug 26, 2003 | 3.230 | 3.230 | 3.191 | 3.216 | 119,701 | -0.02(-0.60%) |
Aug 25, 2003 | 3.243 | 3.243 | 3.209 | 3.236 | 113,097 | +0.01(+0.17%) |
Aug 22, 2003 | 3.245 | 3.246 | 3.228 | 3.230 | 105,667 | +0.00(+0.10%) |
Aug 21, 2003 | 3.241 | 3.241 | 3.226 | 3.227 | 88,331 | -0.00(-0.10%) |
Aug 20, 2003 | 3.283 | 3.283 | 3.230 | 3.230 | 35,497 | -0.04(-1.09%) |
Aug 19, 2003 | 3.272 | 3.280 | 3.242 | 3.266 | 75,123 | +0.00(+0.13%) |
Aug 18, 2003 | 3.269 | 3.315 | 3.219 | 3.261 | 139,927 | +0.00(+0.04%) |
Aug 15, 2003 | 3.077 | 3.260 | 3.077 | 3.260 | 39,212 | +0.20(+6.43%) |
Aug 14, 2003 | 3.058 | 3.063 | 3.036 | 3.063 | 99,889 | +0.02(+0.50%) |
Aug 13, 2003 | 3.050 | 3.058 | 3.040 | 3.048 | 69,344 | +0.00(+0.00%) |
Aug 12, 2003 | 3.050 | 3.053 | 3.031 | 3.048 | 46,229 | -0.00(-0.11%) |
Aug 11, 2003 | 3.069 | 3.069 | 3.020 | 3.051 | 50,357 | -0.01(-0.18%) |
Aug 08, 2003 | 3.168 | 3.208 | 2.976 | 3.057 | 93,697 | -0.11(-3.53%) |
Aug 07, 2003 | 3.270 | 3.302 | 3.120 | 3.169 | 138,689 | -0.07(-2.03%) |
Aug 06, 2003 | 3.184 | 3.298 | 3.184 | 3.235 | 102,778 | +0.03(+0.80%) |
Aug 05, 2003 | 3.274 | 3.274 | 3.184 | 3.209 | 54,072 | -0.11(-3.31%) |
Aug 04, 2003 | 3.356 | 3.356 | 3.289 | 3.319 | 40,863 | -0.03(-0.87%) |