Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 3.257 | 3.307 | 3.257 | 3.314 | 85,221 | +0.03(+0.93%) |
Oct 30, 2003 | 3.283 | 3.283 | 3.283 | 3.283 | 0 | +0.00(+0.14%) |
Oct 29, 2003 | 3.311 | 3.311 | 3.278 | 3.278 | 36,886 | -0.03(-0.79%) |
Oct 28, 2003 | 3.309 | 3.309 | 3.302 | 3.304 | 20,351 | +0.00(+0.00%) |
Oct 27, 2003 | 3.302 | 3.314 | 3.302 | 3.304 | 18,655 | -0.01(-0.43%) |
Oct 24, 2003 | 3.302 | 3.326 | 3.300 | 3.318 | 34,767 | +0.02(+0.50%) |
Oct 23, 2003 | 3.304 | 3.311 | 3.302 | 3.302 | 54,270 | -0.00(-0.07%) |
Oct 22, 2003 | 3.267 | 3.309 | 3.267 | 3.304 | 46,638 | +0.01(+0.43%) |
Oct 21, 2003 | 3.278 | 3.302 | 3.278 | 3.290 | 41,550 | +0.02(+0.58%) |
Oct 20, 2003 | 3.255 | 3.271 | 3.248 | 3.271 | 41,126 | +0.01(+0.43%) |
Oct 17, 2003 | 3.264 | 3.271 | 3.257 | 3.257 | 56,814 | -0.02(-0.50%) |
Oct 16, 2003 | 3.304 | 3.304 | 3.283 | 3.274 | 41,550 | -0.01(-0.29%) |
Oct 15, 2003 | 3.262 | 3.283 | 3.264 | 3.283 | 53,846 | +0.00(+0.14%) |
Oct 14, 2003 | 3.267 | 3.281 | 3.267 | 3.278 | 53,846 | +0.00(+0.00%) |
Oct 13, 2003 | 3.271 | 3.288 | 3.267 | 3.278 | 46,638 | +0.00(+0.14%) |
Oct 10, 2003 | 3.307 | 3.311 | 3.274 | 3.274 | 64,446 | -0.01(-0.29%) |
Oct 09, 2003 | 3.302 | 3.337 | 3.302 | 3.283 | 35,191 | -0.02(-0.71%) |
Oct 08, 2003 | 3.314 | 3.314 | 3.307 | 3.307 | 36,038 | +0.04(+1.23%) |
Oct 07, 2003 | 3.290 | 3.290 | 3.257 | 3.267 | 62,750 | -0.02(-0.72%) |
Oct 06, 2003 | 3.349 | 3.349 | 3.300 | 3.290 | 58,510 | -0.01(-0.36%) |
Oct 03, 2003 | 3.326 | 3.326 | 3.278 | 3.302 | 63,598 | -0.02(-0.57%) |
Oct 02, 2003 | 3.304 | 3.321 | 3.302 | 3.321 | 17,383 | +0.01(+0.36%) |
Oct 01, 2003 | 3.359 | 3.359 | 3.309 | 3.309 | 57,238 | -0.06(-1.68%) |
Sep 30, 2003 | 3.344 | 3.363 | 3.342 | 3.366 | 53,846 | +0.07(+2.15%) |
Sep 29, 2003 | 3.285 | 3.309 | 3.285 | 3.295 | 21,623 | -0.02(-0.57%) |
Sep 26, 2003 | 3.326 | 3.337 | 3.307 | 3.314 | 28,831 | -0.01(-0.35%) |
Sep 25, 2003 | 3.326 | 3.326 | 3.326 | 3.326 | 23,319 | -0.00(-0.07%) |
Sep 24, 2003 | 3.328 | 3.328 | 3.328 | 3.328 | 5,087 | -0.03(-0.84%) |
Sep 23, 2003 | 3.344 | 3.356 | 3.337 | 3.356 | 18,655 | +0.01(+0.35%) |
Sep 22, 2003 | 3.337 | 3.344 | 3.302 | 3.344 | 41,126 | +0.00(+0.00%) |
Sep 19, 2003 | 3.342 | 3.344 | 3.342 | 3.344 | 19,079 | +0.03(+0.93%) |
Sep 18, 2003 | 3.311 | 3.314 | 3.311 | 3.314 | 7,631 | -0.01(-0.21%) |
Sep 17, 2003 | 3.323 | 3.326 | 3.321 | 3.321 | 13,991 | -0.02(-0.57%) |
Sep 16, 2003 | 3.337 | 3.340 | 3.304 | 3.340 | 39,854 | +0.04(+1.14%) |
Sep 15, 2003 | 3.302 | 3.302 | 3.262 | 3.302 | 38,158 | +0.00(+0.00%) |
Sep 12, 2003 | 3.300 | 3.302 | 3.285 | 3.302 | 30,527 | +0.00(+0.07%) |
Sep 11, 2003 | 3.295 | 3.302 | 3.276 | 3.300 | 54,694 | +0.02(+0.50%) |
Sep 10, 2003 | 3.281 | 3.302 | 3.281 | 3.283 | 27,135 | -0.01(-0.43%) |
Sep 09, 2003 | 3.300 | 3.300 | 3.281 | 3.297 | 38,158 | +0.00(+0.07%) |
Sep 08, 2003 | 3.278 | 3.295 | 3.255 | 3.295 | 50,878 | +0.02(+0.58%) |
Sep 05, 2003 | 3.269 | 3.276 | 3.236 | 3.276 | 50,878 | +0.04(+1.31%) |
Sep 04, 2003 | 3.210 | 3.271 | 3.208 | 3.234 | 43,670 | +0.01(+0.44%) |
Sep 03, 2003 | 3.227 | 3.250 | 3.196 | 3.219 | 83,525 | -0.05(-1.44%) |
Sep 02, 2003 | 3.278 | 3.278 | 3.231 | 3.267 | 40,278 | -0.01(-0.36%) |
Aug 29, 2003 | 3.255 | 3.283 | 3.191 | 3.278 | 61,478 | +0.05(+1.46%) |
Aug 28, 2003 | 3.255 | 3.255 | 3.210 | 3.231 | 13,143 | -0.01(-0.36%) |
Aug 27, 2003 | 3.243 | 3.267 | 3.212 | 3.243 | 80,981 | +0.02(+0.51%) |
Aug 26, 2003 | 3.278 | 3.304 | 3.184 | 3.227 | 92,429 | -0.03(-1.01%) |
Aug 25, 2003 | 3.208 | 3.260 | 3.208 | 3.260 | 45,366 | -0.01(-0.22%) |
Aug 22, 2003 | 3.269 | 3.302 | 3.245 | 3.267 | 32,647 | -0.01(-0.22%) |
Aug 21, 2003 | 3.304 | 3.304 | 3.243 | 3.274 | 53,846 | -0.01(-0.29%) |
Aug 20, 2003 | 3.302 | 3.337 | 3.267 | 3.283 | 58,934 | -0.01(-0.43%) |
Aug 19, 2003 | 3.267 | 3.302 | 3.267 | 3.297 | 24,167 | +0.04(+1.38%) |
Aug 18, 2003 | 3.236 | 3.274 | 3.231 | 3.252 | 39,854 | +0.02(+0.66%) |
Aug 15, 2003 | 3.252 | 3.255 | 3.231 | 3.231 | 51,302 | -0.01(-0.36%) |
Aug 14, 2003 | 3.267 | 3.285 | 3.208 | 3.243 | 52,150 | -0.01(-0.36%) |
Aug 13, 2003 | 3.271 | 3.293 | 3.219 | 3.255 | 51,726 | -0.00(-0.14%) |
Aug 12, 2003 | 3.290 | 3.314 | 3.255 | 3.260 | 55,118 | -0.05(-1.50%) |
Aug 11, 2003 | 3.267 | 3.335 | 3.267 | 3.309 | 30,103 | +0.07(+2.04%) |
Aug 08, 2003 | 3.163 | 3.250 | 3.163 | 3.243 | 54,270 | +0.07(+2.15%) |
Aug 07, 2003 | 3.182 | 3.182 | 3.175 | 3.175 | 35,615 | +0.00(+0.07%) |
Aug 06, 2003 | 3.149 | 3.172 | 3.149 | 3.172 | 40,702 | +0.00(+0.00%) |
Aug 05, 2003 | 3.231 | 3.236 | 3.127 | 3.172 | 174,683 | -0.08(-2.54%) |
Aug 04, 2003 | 3.290 | 3.290 | 3.243 | 3.255 | 47,062 | -0.01(-0.36%) |