Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 3.542 | 3.567 | 3.516 | 3.533 | 13,677 | -0.05(-1.43%) |
Oct 30, 2003 | 3.601 | 3.601 | 3.550 | 3.584 | 98,663 | -0.05(-1.41%) |
Oct 29, 2003 | 3.507 | 3.721 | 3.490 | 3.636 | 123,329 | +0.13(+3.66%) |
Oct 28, 2003 | 3.687 | 3.721 | 3.422 | 3.507 | 150,683 | -0.17(-4.65%) |
Oct 27, 2003 | 3.678 | 3.695 | 3.661 | 3.678 | 12,742 | +0.00(+0.00%) |
Oct 24, 2003 | 3.909 | 3.909 | 3.661 | 3.678 | 183,999 | -0.22(-5.70%) |
Oct 23, 2003 | 3.875 | 3.909 | 3.807 | 3.901 | 35,420 | +0.01(+0.22%) |
Oct 22, 2003 | 3.849 | 4.106 | 3.841 | 3.892 | 189,844 | +0.09(+2.25%) |
Oct 21, 2003 | 3.644 | 3.841 | 3.644 | 3.807 | 87,207 | +0.16(+4.46%) |
Oct 20, 2003 | 3.670 | 3.670 | 3.610 | 3.644 | 40,330 | +0.00(+0.00%) |
Oct 17, 2003 | 3.618 | 3.618 | 3.618 | 3.644 | 66,749 | +0.02(+0.47%) |
Oct 16, 2003 | 3.593 | 3.593 | 3.593 | 3.627 | 37,758 | +0.01(+0.24%) |
Oct 15, 2003 | 3.627 | 3.636 | 3.610 | 3.618 | 23,263 | -0.03(-0.70%) |
Oct 14, 2003 | 3.576 | 3.644 | 3.567 | 3.644 | 84,284 | +0.13(+3.65%) |
Oct 13, 2003 | 3.430 | 3.533 | 3.422 | 3.516 | 77,387 | +0.09(+2.49%) |
Oct 10, 2003 | 3.379 | 3.388 | 3.379 | 3.430 | 127,420 | +0.05(+1.52%) |
Oct 09, 2003 | 3.396 | 3.396 | 3.353 | 3.379 | 38,576 | +0.00(+0.00%) |
Oct 08, 2003 | 3.405 | 3.405 | 3.379 | 3.379 | 50,383 | +0.00(+0.00%) |
Oct 07, 2003 | 3.422 | 3.430 | 3.353 | 3.379 | 69,087 | -0.03(-0.75%) |
Oct 06, 2003 | 3.370 | 3.430 | 3.370 | 3.405 | 44,421 | +0.09(+2.58%) |
Oct 03, 2003 | 3.422 | 3.447 | 3.259 | 3.319 | 232,980 | -0.12(-3.48%) |
Oct 02, 2003 | 3.362 | 3.465 | 3.362 | 3.439 | 125,667 | +0.01(+0.25%) |
Oct 01, 2003 | 3.293 | 3.430 | 3.242 | 3.430 | 132,447 | +0.17(+5.25%) |
Sep 30, 2003 | 3.328 | 3.328 | 3.251 | 3.259 | 38,459 | -0.06(-1.80%) |
Sep 29, 2003 | 3.336 | 3.388 | 3.165 | 3.319 | 92,818 | -0.01(-0.26%) |
Sep 26, 2003 | 3.490 | 3.490 | 3.259 | 3.328 | 135,252 | -0.16(-4.66%) |
Sep 25, 2003 | 3.533 | 3.533 | 3.447 | 3.490 | 65,931 | -0.09(-2.39%) |
Sep 24, 2003 | 3.507 | 3.507 | 3.507 | 3.576 | 79,141 | +0.04(+1.21%) |
Sep 23, 2003 | 3.422 | 3.499 | 3.422 | 3.533 | 54,592 | +0.13(+3.77%) |
Sep 22, 2003 | 3.422 | 3.456 | 3.362 | 3.405 | 92,467 | -0.02(-0.50%) |
Sep 19, 2003 | 3.422 | 3.422 | 3.405 | 3.422 | 105,560 | +0.00(+0.00%) |
Sep 18, 2003 | 3.413 | 3.422 | 3.413 | 3.422 | 164,243 | +0.02(+0.50%) |
Sep 17, 2003 | 3.465 | 3.465 | 3.379 | 3.405 | 101,702 | -0.05(-1.49%) |
Sep 16, 2003 | 3.396 | 3.465 | 3.396 | 3.456 | 84,284 | +0.06(+1.76%) |
Sep 15, 2003 | 3.413 | 3.422 | 3.311 | 3.396 | 74,932 | -0.02(-0.50%) |
Sep 12, 2003 | 3.405 | 3.422 | 3.370 | 3.413 | 44,655 | +0.01(+0.25%) |
Sep 11, 2003 | 3.439 | 3.456 | 3.396 | 3.405 | 83,933 | -0.06(-1.73%) |
Sep 10, 2003 | 3.422 | 3.482 | 3.405 | 3.465 | 171,257 | +0.04(+1.25%) |
Sep 09, 2003 | 3.216 | 3.422 | 3.191 | 3.422 | 297,392 | +0.19(+5.82%) |
Sep 08, 2003 | 3.293 | 3.293 | 3.208 | 3.234 | 54,124 | -0.04(-1.31%) |
Sep 05, 2003 | 3.293 | 3.370 | 3.251 | 3.276 | 62,073 | -0.06(-1.79%) |
Sep 04, 2003 | 3.311 | 3.379 | 3.268 | 3.336 | 102,287 | +0.03(+0.78%) |
Sep 03, 2003 | 3.165 | 3.311 | 3.139 | 3.311 | 186,571 | +0.15(+4.59%) |
Sep 02, 2003 | 3.174 | 3.174 | 2.977 | 3.165 | 128,823 | -0.02(-0.54%) |
Aug 29, 2003 | 3.165 | 3.191 | 3.131 | 3.182 | 28,523 | -0.02(-0.53%) |
Aug 28, 2003 | 3.148 | 3.199 | 3.028 | 3.199 | 59,735 | +0.03(+1.08%) |
Aug 27, 2003 | 3.199 | 3.199 | 3.139 | 3.165 | 70,373 | -0.07(-2.12%) |
Aug 26, 2003 | 3.319 | 3.319 | 3.208 | 3.234 | 105,911 | -0.10(-3.08%) |
Aug 25, 2003 | 2.994 | 3.336 | 2.866 | 3.336 | 165,997 | +0.36(+12.07%) |
Aug 22, 2003 | 2.977 | 2.994 | 2.908 | 2.977 | 114,210 | -0.01(-0.29%) |
Aug 21, 2003 | 2.977 | 2.994 | 2.934 | 2.985 | 129,992 | +0.02(+0.58%) |
Aug 20, 2003 | 2.814 | 2.977 | 2.814 | 2.968 | 457,895 | +0.14(+4.83%) |
Aug 19, 2003 | 2.797 | 2.883 | 2.797 | 2.831 | 474,612 | +0.02(+0.61%) |
Aug 18, 2003 | 2.908 | 2.934 | 2.797 | 2.814 | 259,283 | -0.09(-3.24%) |
Aug 15, 2003 | 2.866 | 2.908 | 2.849 | 2.908 | 39,745 | +0.03(+1.19%) |
Aug 14, 2003 | 2.900 | 2.900 | 2.874 | 2.874 | 16,249 | -0.02(-0.59%) |
Aug 13, 2003 | 2.823 | 2.891 | 2.823 | 2.891 | 744,533 | +0.07(+2.42%) |
Aug 12, 2003 | 2.814 | 2.883 | 2.806 | 2.823 | 45,941 | +0.02(+0.61%) |
Aug 11, 2003 | 2.823 | 2.849 | 2.720 | 2.806 | 38,693 | -0.02(-0.61%) |
Aug 08, 2003 | 2.814 | 2.866 | 2.789 | 2.823 | 55,761 | +0.00(+0.00%) |
Aug 07, 2003 | 2.780 | 2.823 | 2.643 | 2.823 | 74,465 | +0.02(+0.61%) |
Aug 06, 2003 | 2.866 | 2.866 | 2.720 | 2.806 | 64,762 | -0.06(-2.09%) |
Aug 05, 2003 | 2.814 | 2.866 | 2.609 | 2.866 | 190,312 | +0.05(+1.82%) |
Aug 04, 2003 | 2.849 | 2.857 | 2.755 | 2.814 | 90,830 | -0.02(-0.60%) |