Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 3.282 | 3.290 | 3.256 | 3.256 | 121,264 | -0.06(-1.78%) |
Oct 30, 2003 | 3.349 | 3.366 | 3.349 | 3.315 | 22,640 | -0.03(-1.01%) |
Oct 29, 2003 | 3.332 | 3.417 | 3.332 | 3.349 | 22,048 | +0.03(+1.02%) |
Oct 28, 2003 | 3.248 | 3.248 | 3.248 | 3.315 | 32,716 | +0.05(+1.55%) |
Oct 27, 2003 | 3.332 | 3.417 | 3.248 | 3.265 | 138,452 | -0.03(-0.77%) |
Oct 24, 2003 | 3.712 | 3.720 | 3.130 | 3.290 | 2,147,913 | -0.42(-11.36%) |
Oct 23, 2003 | 3.754 | 3.754 | 3.670 | 3.712 | 75,745 | -0.08(-2.00%) |
Oct 22, 2003 | 3.796 | 3.796 | 3.754 | 3.788 | 1,540 | -0.01(-0.22%) |
Oct 21, 2003 | 3.771 | 3.796 | 3.754 | 3.796 | 72,308 | +0.03(+0.67%) |
Oct 20, 2003 | 3.855 | 3.864 | 3.771 | 3.771 | 33,783 | -0.05(-1.32%) |
Oct 17, 2003 | 3.703 | 3.822 | 3.703 | 3.822 | 35,205 | +0.14(+3.90%) |
Oct 16, 2003 | 3.712 | 3.822 | 3.712 | 3.678 | 97,201 | -0.14(-3.75%) |
Oct 15, 2003 | 3.881 | 3.948 | 3.813 | 3.822 | 23,826 | -0.08(-1.95%) |
Oct 14, 2003 | 3.923 | 3.948 | 3.897 | 3.897 | 6,163 | -0.03(-0.64%) |
Oct 13, 2003 | 3.914 | 3.931 | 3.914 | 3.923 | 15,528 | +0.00(+0.00%) |
Oct 10, 2003 | 3.906 | 3.906 | 3.906 | 3.923 | 9,364 | +0.03(+0.87%) |
Oct 09, 2003 | 3.931 | 3.931 | 3.881 | 3.889 | 7,112 | -0.07(-1.71%) |
Oct 08, 2003 | 3.965 | 3.982 | 3.923 | 3.957 | 15,884 | +0.08(+1.96%) |
Oct 07, 2003 | 4.049 | 4.049 | 3.881 | 3.881 | 80,131 | -0.19(-4.56%) |
Oct 06, 2003 | 4.049 | 4.066 | 4.041 | 4.066 | 6,163 | +0.04(+1.05%) |
Oct 03, 2003 | 4.193 | 4.193 | 3.923 | 4.024 | 277,735 | -0.18(-4.22%) |
Oct 02, 2003 | 4.218 | 4.226 | 4.201 | 4.201 | 49,904 | -0.06(-1.39%) |
Oct 01, 2003 | 4.269 | 4.269 | 4.260 | 4.260 | 64,603 | -0.01(-0.20%) |
Sep 30, 2003 | 4.260 | 4.277 | 4.218 | 4.269 | 97,556 | +0.05(+1.20%) |
Sep 29, 2003 | 4.218 | 4.243 | 4.176 | 4.218 | 97,082 | -0.02(-0.40%) |
Sep 26, 2003 | 4.218 | 4.302 | 4.092 | 4.235 | 89,377 | +0.02(+0.40%) |
Sep 25, 2003 | 3.897 | 4.243 | 3.872 | 4.218 | 149,239 | +0.32(+8.23%) |
Sep 24, 2003 | 3.796 | 3.897 | 3.796 | 3.897 | 58,320 | +0.09(+2.44%) |
Sep 23, 2003 | 3.754 | 3.830 | 3.788 | 3.805 | 114,152 | +0.05(+1.35%) |
Sep 22, 2003 | 3.628 | 3.754 | 3.619 | 3.754 | 23,589 | +0.08(+2.30%) |
Sep 19, 2003 | 3.518 | 3.678 | 3.518 | 3.670 | 114,152 | +0.15(+4.32%) |
Sep 18, 2003 | 3.526 | 3.543 | 3.501 | 3.518 | 54,171 | +0.06(+1.71%) |
Sep 17, 2003 | 3.450 | 3.484 | 3.450 | 3.459 | 64,603 | +0.04(+1.23%) |
Sep 16, 2003 | 3.417 | 3.425 | 3.408 | 3.417 | 42,318 | +0.08(+2.53%) |
Sep 15, 2003 | 3.332 | 3.358 | 3.324 | 3.332 | 25,485 | -0.02(-0.50%) |
Sep 12, 2003 | 3.391 | 3.391 | 3.307 | 3.349 | 43,503 | -0.03(-0.75%) |
Sep 11, 2003 | 3.374 | 3.417 | 3.374 | 3.374 | 126,835 | +0.02(+0.50%) |
Sep 10, 2003 | 3.358 | 3.366 | 3.349 | 3.358 | 29,753 | -0.01(-0.25%) |
Sep 09, 2003 | 3.374 | 3.383 | 3.358 | 3.366 | 73,493 | -0.01(-0.25%) |
Sep 08, 2003 | 3.374 | 3.391 | 3.349 | 3.374 | 45,874 | +0.00(+0.00%) |
Sep 05, 2003 | 3.374 | 3.374 | 3.290 | 3.374 | 153,507 | -0.03(-0.99%) |
Sep 04, 2003 | 3.442 | 3.501 | 3.358 | 3.408 | 269,674 | -0.05(-1.46%) |
Sep 03, 2003 | 3.602 | 3.670 | 3.450 | 3.459 | 137,859 | -0.06(-1.68%) |
Sep 02, 2003 | 3.417 | 3.518 | 3.408 | 3.518 | 95,304 | +0.14(+4.25%) |
Aug 29, 2003 | 3.315 | 3.526 | 3.315 | 3.374 | 55,238 | +0.08(+2.30%) |
Aug 28, 2003 | 3.358 | 3.417 | 3.299 | 3.299 | 111,425 | -0.03(-1.01%) |
Aug 27, 2003 | 3.332 | 3.366 | 3.324 | 3.332 | 62,588 | -0.01(-0.25%) |
Aug 26, 2003 | 3.417 | 3.417 | 3.341 | 3.341 | 103,365 | -0.03(-1.00%) |
Aug 25, 2003 | 3.374 | 3.408 | 3.358 | 3.374 | 199,499 | +0.04(+1.27%) |
Aug 22, 2003 | 3.358 | 3.374 | 3.324 | 3.332 | 389,872 | -0.03(-0.75%) |
Aug 21, 2003 | 3.248 | 3.374 | 3.248 | 3.358 | 132,525 | +0.07(+2.05%) |
Aug 20, 2003 | 3.273 | 3.324 | 3.265 | 3.290 | 79,776 | +0.03(+0.78%) |
Aug 19, 2003 | 3.332 | 3.383 | 3.265 | 3.265 | 116,878 | -0.04(-1.28%) |
Aug 18, 2003 | 3.332 | 3.366 | 3.248 | 3.307 | 26,671 | -0.06(-1.75%) |
Aug 15, 2003 | 3.332 | 3.374 | 3.332 | 3.366 | 84,636 | +0.08(+2.31%) |
Aug 14, 2003 | 3.417 | 3.417 | 3.290 | 3.290 | 65,670 | -0.08(-2.26%) |
Aug 13, 2003 | 3.450 | 3.450 | 3.349 | 3.366 | 84,873 | -0.08(-2.44%) |
Aug 12, 2003 | 3.459 | 3.467 | 3.442 | 3.450 | 59,506 | -0.01(-0.24%) |
Aug 11, 2003 | 3.391 | 3.712 | 3.374 | 3.459 | 133,592 | +0.09(+2.76%) |
Aug 08, 2003 | 4.016 | 4.066 | 3.366 | 3.366 | 460,521 | -0.64(-16.00%) |
Aug 07, 2003 | 3.965 | 4.049 | 3.965 | 4.007 | 10,786 | +0.00(+0.00%) |
Aug 06, 2003 | 4.007 | 4.049 | 3.965 | 4.007 | 21,929 | +0.04(+1.06%) |
Aug 05, 2003 | 3.965 | 4.007 | 3.897 | 3.965 | 18,136 | +0.01(+0.21%) |
Aug 04, 2003 | 4.092 | 4.092 | 3.889 | 3.957 | 20,744 | -0.09(-2.29%) |