Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 3.546 | 3.646 | 3.523 | 3.541 | 53,943 | -0.09(-2.52%) |
Oct 30, 2003 | 3.575 | 3.633 | 3.540 | 3.633 | 47,408 | +0.06(+1.60%) |
Oct 29, 2003 | 3.395 | 3.579 | 3.363 | 3.575 | 129,175 | +0.19(+5.64%) |
Oct 28, 2003 | 3.385 | 3.402 | 3.327 | 3.385 | 76,613 | -0.00(-0.06%) |
Oct 27, 2003 | 3.292 | 3.408 | 3.275 | 3.387 | 46,592 | +0.12(+3.53%) |
Oct 24, 2003 | 3.306 | 3.315 | 3.271 | 3.271 | 32,160 | -0.04(-1.11%) |
Oct 23, 2003 | 3.297 | 3.404 | 3.253 | 3.308 | 83,288 | +0.04(+1.09%) |
Oct 22, 2003 | 3.266 | 3.315 | 3.241 | 3.273 | 51,539 | +0.01(+0.36%) |
Oct 21, 2003 | 3.271 | 3.288 | 3.234 | 3.261 | 120,397 | +0.02(+0.50%) |
Oct 20, 2003 | 3.270 | 3.271 | 3.218 | 3.245 | 60,198 | -0.02(-0.66%) |
Oct 17, 2003 | 3.206 | 3.266 | 3.182 | 3.266 | 80,814 | +0.08(+2.54%) |
Oct 16, 2003 | 3.184 | 3.220 | 3.134 | 3.185 | 79,585 | +0.00(+0.03%) |
Oct 15, 2003 | 3.210 | 3.210 | 3.162 | 3.184 | 53,601 | -0.01(-0.20%) |
Oct 14, 2003 | 3.229 | 3.229 | 3.177 | 3.191 | 25,642 | -0.00(-0.14%) |
Oct 13, 2003 | 3.218 | 3.228 | 3.184 | 3.195 | 24,417 | -0.01(-0.34%) |
Oct 10, 2003 | 3.228 | 3.229 | 3.194 | 3.206 | 246,876 | -0.02(-0.77%) |
Oct 09, 2003 | 3.199 | 3.232 | 3.180 | 3.231 | 58,693 | +0.06(+1.94%) |
Oct 08, 2003 | 3.168 | 3.195 | 3.130 | 3.169 | 44,126 | +0.00(+0.03%) |
Oct 07, 2003 | 3.153 | 3.168 | 3.054 | 3.168 | 52,813 | +0.03(+0.93%) |
Oct 06, 2003 | 3.192 | 3.192 | 3.093 | 3.139 | 88,285 | +0.01(+0.41%) |
Oct 03, 2003 | 3.162 | 3.180 | 3.126 | 3.126 | 45,680 | -0.03(-0.82%) |
Oct 02, 2003 | 3.153 | 3.179 | 3.131 | 3.152 | 43,858 | -0.00(-0.07%) |
Oct 01, 2003 | 3.212 | 3.212 | 3.143 | 3.154 | 35,715 | -0.03(-0.81%) |
Sep 30, 2003 | 3.222 | 3.222 | 3.136 | 3.180 | 95,579 | -0.03(-0.81%) |
Sep 29, 2003 | 3.231 | 3.233 | 3.194 | 3.206 | 124,520 | -0.02(-0.60%) |
Sep 26, 2003 | 3.198 | 3.293 | 3.193 | 3.225 | 269,970 | +0.02(+0.54%) |
Sep 25, 2003 | 3.281 | 3.281 | 3.197 | 3.208 | 90,516 | -0.06(-1.94%) |
Sep 24, 2003 | 3.289 | 3.289 | 3.247 | 3.271 | 67,533 | -0.03(-1.01%) |
Sep 23, 2003 | 3.278 | 3.315 | 3.278 | 3.305 | 141,990 | -0.01(-0.23%) |
Sep 22, 2003 | 3.321 | 3.370 | 3.295 | 3.312 | 77,928 | -0.03(-1.03%) |
Sep 19, 2003 | 3.309 | 3.363 | 3.309 | 3.347 | 127,641 | +0.05(+1.44%) |
Sep 18, 2003 | 3.298 | 3.330 | 3.246 | 3.300 | 123,477 | +0.01(+0.39%) |
Sep 17, 2003 | 3.270 | 3.405 | 3.266 | 3.287 | 105,075 | +0.07(+2.04%) |
Sep 16, 2003 | 3.125 | 3.221 | 3.125 | 3.221 | 78,451 | +0.14(+4.59%) |
Sep 15, 2003 | 3.061 | 3.104 | 3.061 | 3.080 | 116,273 | -0.00(-0.03%) |
Sep 12, 2003 | 3.142 | 3.142 | 3.061 | 3.081 | 81,639 | -0.04(-1.42%) |
Sep 11, 2003 | 3.049 | 3.135 | 3.003 | 3.125 | 73,392 | +0.09(+3.02%) |
Sep 10, 2003 | 3.179 | 3.179 | 3.033 | 3.033 | 145,960 | -0.17(-5.25%) |
Sep 09, 2003 | 3.255 | 3.255 | 3.180 | 3.201 | 123,695 | -0.06(-1.82%) |
Sep 08, 2003 | 3.216 | 3.261 | 3.201 | 3.261 | 68,032 | +0.04(+1.24%) |
Sep 05, 2003 | 3.210 | 3.221 | 3.174 | 3.221 | 138,539 | +0.01(+0.44%) |
Sep 04, 2003 | 3.212 | 3.212 | 3.187 | 3.207 | 59,786 | -0.01(-0.27%) |
Sep 03, 2003 | 3.203 | 3.215 | 3.193 | 3.215 | 124,520 | +0.01(+0.37%) |
Sep 02, 2003 | 3.222 | 3.227 | 3.171 | 3.204 | 159,567 | -0.01(-0.27%) |
Aug 29, 2003 | 3.205 | 3.233 | 3.198 | 3.212 | 96,894 | +0.01(+0.24%) |
Aug 28, 2003 | 3.222 | 3.234 | 3.205 | 3.205 | 237,908 | -0.02(-0.50%) |
Aug 27, 2003 | 3.218 | 3.243 | 3.207 | 3.221 | 101,842 | +0.00(+0.03%) |
Aug 26, 2003 | 3.234 | 3.234 | 3.195 | 3.220 | 119,572 | -0.02(-0.60%) |
Aug 25, 2003 | 3.247 | 3.247 | 3.212 | 3.239 | 112,975 | +0.01(+0.17%) |
Aug 22, 2003 | 3.249 | 3.250 | 3.232 | 3.234 | 105,553 | +0.00(+0.10%) |
Aug 21, 2003 | 3.245 | 3.245 | 3.229 | 3.231 | 88,236 | -0.00(-0.10%) |
Aug 20, 2003 | 3.287 | 3.287 | 3.234 | 3.234 | 35,459 | -0.04(-1.09%) |
Aug 19, 2003 | 3.276 | 3.283 | 3.246 | 3.269 | 75,042 | +0.00(+0.13%) |
Aug 18, 2003 | 3.273 | 3.319 | 3.223 | 3.265 | 139,776 | +0.00(+0.04%) |
Aug 15, 2003 | 3.081 | 3.264 | 3.081 | 3.264 | 39,170 | +0.20(+6.43%) |
Aug 14, 2003 | 3.061 | 3.067 | 3.040 | 3.067 | 99,781 | +0.02(+0.50%) |
Aug 13, 2003 | 3.054 | 3.061 | 3.043 | 3.052 | 69,269 | +0.00(+0.00%) |
Aug 12, 2003 | 3.054 | 3.056 | 3.034 | 3.052 | 46,179 | -0.00(-0.11%) |
Aug 11, 2003 | 3.072 | 3.072 | 3.024 | 3.055 | 50,302 | -0.01(-0.18%) |
Aug 08, 2003 | 3.171 | 3.211 | 2.979 | 3.060 | 93,596 | -0.11(-3.53%) |
Aug 07, 2003 | 3.274 | 3.306 | 3.124 | 3.172 | 138,539 | -0.07(-2.03%) |
Aug 06, 2003 | 3.187 | 3.302 | 3.187 | 3.238 | 102,667 | +0.03(+0.80%) |
Aug 05, 2003 | 3.278 | 3.278 | 3.187 | 3.212 | 54,013 | -0.11(-3.31%) |
Aug 04, 2003 | 3.360 | 3.360 | 3.293 | 3.322 | 40,819 | -0.03(-0.87%) |