Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 3.400 | 3.422 | 3.342 | 3.361 | 166,681 | -0.05(-1.57%) |
Oct 30, 2003 | 3.392 | 3.418 | 3.373 | 3.415 | 59,039 | +0.02(+0.70%) |
Oct 29, 2003 | 3.361 | 3.424 | 3.360 | 3.391 | 174,732 | +0.03(+0.89%) |
Oct 28, 2003 | 3.339 | 3.369 | 3.324 | 3.361 | 161,911 | +0.04(+1.12%) |
Oct 27, 2003 | 3.242 | 3.333 | 3.242 | 3.324 | 214,986 | +0.09(+2.76%) |
Oct 24, 2003 | 3.263 | 3.272 | 3.202 | 3.234 | 278,797 | -0.03(-0.87%) |
Oct 23, 2003 | 3.239 | 3.312 | 3.239 | 3.263 | 144,020 | +0.02(+0.74%) |
Oct 22, 2003 | 3.309 | 3.318 | 3.237 | 3.239 | 229,299 | -0.08(-2.51%) |
Oct 21, 2003 | 3.342 | 3.392 | 3.318 | 3.322 | 216,775 | -0.02(-0.54%) |
Oct 20, 2003 | 3.325 | 3.378 | 3.325 | 3.340 | 141,634 | +0.00(+0.04%) |
Oct 17, 2003 | 3.351 | 3.373 | 3.351 | 3.339 | 164,296 | -0.02(-0.67%) |
Oct 16, 2003 | 3.275 | 3.364 | 3.275 | 3.361 | 200,674 | +0.09(+2.78%) |
Oct 15, 2003 | 3.264 | 3.297 | 3.234 | 3.270 | 439,813 | +0.01(+0.27%) |
Oct 14, 2003 | 3.264 | 3.264 | 3.258 | 3.261 | 263,291 | +0.01(+0.37%) |
Oct 13, 2003 | 3.209 | 3.333 | 3.209 | 3.249 | 297,880 | +0.07(+2.35%) |
Oct 10, 2003 | 3.239 | 3.239 | 3.170 | 3.175 | 111,817 | -0.05(-1.43%) |
Oct 09, 2003 | 3.294 | 3.327 | 3.173 | 3.221 | 209,023 | -0.04(-1.32%) |
Oct 08, 2003 | 3.202 | 3.257 | 3.202 | 3.264 | 358,709 | +0.06(+1.86%) |
Oct 07, 2003 | 3.103 | 3.188 | 3.100 | 3.205 | 252,855 | +0.09(+2.97%) |
Oct 06, 2003 | 2.981 | 3.111 | 2.981 | 3.112 | 144,318 | +0.13(+4.40%) |
Oct 03, 2003 | 2.981 | 2.981 | 2.959 | 2.981 | 280,288 | +0.01(+0.50%) |
Oct 02, 2003 | 2.957 | 2.981 | 2.954 | 2.966 | 339,923 | -0.01(-0.20%) |
Oct 01, 2003 | 2.972 | 2.972 | 2.957 | 2.972 | 424,308 | +0.01(+0.35%) |
Sep 30, 2003 | 3.003 | 3.003 | 2.954 | 2.962 | 265,379 | -0.02(-0.65%) |
Sep 29, 2003 | 2.969 | 3.029 | 2.959 | 2.981 | 334,556 | +0.02(+0.81%) |
Sep 26, 2003 | 3.150 | 3.150 | 2.957 | 2.957 | 178,012 | -0.16(-5.21%) |
Sep 25, 2003 | 3.108 | 3.152 | 3.108 | 3.120 | 185,765 | -0.01(-0.33%) |
Sep 24, 2003 | 3.218 | 3.221 | 3.129 | 3.130 | 179,801 | -0.09(-2.91%) |
Sep 23, 2003 | 3.193 | 3.246 | 3.185 | 3.224 | 145,809 | +0.03(+0.98%) |
Sep 22, 2003 | 3.284 | 3.287 | 3.181 | 3.193 | 126,129 | -0.10(-3.08%) |
Sep 19, 2003 | 3.254 | 3.313 | 3.254 | 3.294 | 163,103 | +0.02(+0.68%) |
Sep 18, 2003 | 3.260 | 3.288 | 3.249 | 3.272 | 139,845 | +0.02(+0.50%) |
Sep 17, 2003 | 3.316 | 3.336 | 3.248 | 3.255 | 98,398 | -0.07(-2.06%) |
Sep 16, 2003 | 3.234 | 3.299 | 3.202 | 3.324 | 129,707 | +0.09(+2.76%) |
Sep 15, 2003 | 3.290 | 3.351 | 3.223 | 3.234 | 149,387 | -0.04(-1.23%) |
Sep 12, 2003 | 3.215 | 3.313 | 3.182 | 3.275 | 90,646 | +0.06(+1.85%) |
Sep 11, 2003 | 3.309 | 3.309 | 3.185 | 3.215 | 310,105 | -0.09(-2.84%) |
Sep 10, 2003 | 3.309 | 3.316 | 3.279 | 3.309 | 109,729 | +0.00(+0.00%) |
Sep 09, 2003 | 3.361 | 3.416 | 3.309 | 3.309 | 169,067 | -0.05(-1.55%) |
Sep 08, 2003 | 3.369 | 3.419 | 3.361 | 3.361 | 81,999 | +0.00(+0.04%) |
Sep 05, 2003 | 3.394 | 3.416 | 3.354 | 3.360 | 64,704 | -0.03(-1.01%) |
Sep 04, 2003 | 3.413 | 3.419 | 3.378 | 3.394 | 88,260 | -0.01(-0.39%) |
Sep 03, 2003 | 3.413 | 3.419 | 3.406 | 3.407 | 175,030 | +0.02(+0.48%) |
Sep 02, 2003 | 3.376 | 3.401 | 3.355 | 3.391 | 126,427 | +0.01(+0.44%) |
Aug 29, 2003 | 3.361 | 3.401 | 3.355 | 3.376 | 96,908 | -0.00(-0.09%) |
Aug 28, 2003 | 3.294 | 3.379 | 3.272 | 3.379 | 126,427 | +0.10(+3.04%) |
Aug 27, 2003 | 3.260 | 3.294 | 3.212 | 3.279 | 101,977 | +0.02(+0.59%) |
Aug 26, 2003 | 3.304 | 3.304 | 3.227 | 3.260 | 179,801 | -0.04(-1.26%) |
Aug 25, 2003 | 3.376 | 3.384 | 3.285 | 3.302 | 128,216 | -0.06(-1.77%) |
Aug 22, 2003 | 3.391 | 3.398 | 3.355 | 3.361 | 119,867 | -0.06(-1.74%) |
Aug 21, 2003 | 3.379 | 3.421 | 3.369 | 3.421 | 151,474 | +0.08(+2.36%) |
Aug 20, 2003 | 3.357 | 3.360 | 3.333 | 3.342 | 136,565 | -0.02(-0.53%) |
Aug 19, 2003 | 3.354 | 3.361 | 3.309 | 3.360 | 153,263 | +0.02(+0.63%) |
Aug 18, 2003 | 3.264 | 3.358 | 3.264 | 3.339 | 245,102 | +0.02(+0.67%) |
Aug 15, 2003 | 3.324 | 3.324 | 3.264 | 3.316 | 67,090 | -0.01(-0.22%) |
Aug 14, 2003 | 3.261 | 3.333 | 3.252 | 3.324 | 175,627 | +0.07(+2.11%) |
Aug 13, 2003 | 3.263 | 3.290 | 3.243 | 3.255 | 107,940 | -0.02(-0.73%) |
Aug 12, 2003 | 3.272 | 3.297 | 3.254 | 3.279 | 128,515 | +0.01(+0.46%) |
Aug 11, 2003 | 3.166 | 3.290 | 3.166 | 3.264 | 145,809 | +0.10(+3.25%) |
Aug 08, 2003 | 3.145 | 3.203 | 3.145 | 3.161 | 90,944 | +0.02(+0.76%) |
Aug 07, 2003 | 3.182 | 3.200 | 3.111 | 3.138 | 132,689 | -0.04(-1.41%) |
Aug 06, 2003 | 3.209 | 3.257 | 3.182 | 3.182 | 75,439 | -0.03(-0.84%) |
Aug 05, 2003 | 3.339 | 3.343 | 3.209 | 3.209 | 182,485 | -0.13(-3.97%) |
Aug 04, 2003 | 3.302 | 3.382 | 3.300 | 3.342 | 238,542 | +0.05(+1.54%) |