Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 3.222 | 3.250 | 3.215 | 3.232 | 819,604 | +0.03(+0.89%) |
Oct 30, 2003 | 3.197 | 3.215 | 3.186 | 3.204 | 883,665 | -0.02(-0.53%) |
Oct 29, 2003 | 3.235 | 3.240 | 3.204 | 3.221 | 625,537 | -0.00(-0.13%) |
Oct 28, 2003 | 3.205 | 3.226 | 3.205 | 3.225 | 579,846 | +0.02(+0.63%) |
Oct 27, 2003 | 3.184 | 3.222 | 3.173 | 3.205 | 1,244,479 | +0.02(+0.53%) |
Oct 24, 2003 | 3.184 | 3.200 | 3.163 | 3.188 | 992,474 | -0.01(-0.43%) |
Oct 23, 2003 | 3.131 | 3.216 | 3.100 | 3.201 | 1,769,685 | +0.05(+1.51%) |
Oct 22, 2003 | 3.184 | 3.189 | 3.147 | 3.154 | 796,994 | -0.05(-1.59%) |
Oct 21, 2003 | 3.182 | 3.236 | 3.165 | 3.205 | 2,085,751 | +0.03(+0.97%) |
Oct 20, 2003 | 3.227 | 3.238 | 3.170 | 3.174 | 3,073,987 | -0.05(-1.64%) |
Oct 17, 2003 | 3.253 | 3.253 | 3.211 | 3.227 | 1,111,176 | -0.02(-0.59%) |
Oct 16, 2003 | 3.232 | 3.248 | 3.232 | 3.246 | 732,933 | +0.01(+0.23%) |
Oct 15, 2003 | 3.239 | 3.246 | 3.226 | 3.239 | 1,521,449 | +0.01(+0.30%) |
Oct 14, 2003 | 3.253 | 3.265 | 3.218 | 3.229 | 2,142,276 | -0.02(-0.75%) |
Oct 13, 2003 | 3.190 | 3.259 | 3.190 | 3.253 | 3,598,251 | +0.07(+2.27%) |
Oct 10, 2003 | 3.174 | 3.213 | 3.122 | 3.181 | 6,797,534 | -0.11(-3.26%) |
Oct 09, 2003 | 3.354 | 3.360 | 3.211 | 3.288 | 4,667,034 | -0.05(-1.62%) |
Oct 08, 2003 | 3.322 | 3.380 | 3.295 | 3.343 | 1,788,527 | +0.02(+0.70%) |
Oct 07, 2003 | 3.333 | 3.333 | 3.293 | 3.319 | 821,488 | -0.01(-0.26%) |
Oct 06, 2003 | 3.317 | 3.350 | 3.314 | 3.328 | 1,539,819 | -0.01(-0.44%) |
Oct 03, 2003 | 3.356 | 3.366 | 3.319 | 3.343 | 1,194,549 | +0.01(+0.38%) |
Oct 02, 2003 | 3.331 | 3.331 | 3.300 | 3.330 | 712,207 | -0.00(-0.10%) |
Oct 01, 2003 | 3.260 | 3.343 | 3.225 | 3.333 | 2,598,710 | +0.07(+2.01%) |
Sep 30, 2003 | 3.299 | 3.299 | 3.267 | 3.267 | 2,310,436 | -0.03(-0.97%) |
Sep 29, 2003 | 3.277 | 3.302 | 3.277 | 3.299 | 1,794,650 | +0.02(+0.68%) |
Sep 26, 2003 | 3.335 | 3.333 | 3.277 | 3.277 | 2,140,391 | -0.06(-1.75%) |
Sep 25, 2003 | 3.368 | 3.397 | 3.332 | 3.335 | 1,649,571 | -0.05(-1.41%) |
Sep 24, 2003 | 3.488 | 3.488 | 3.384 | 3.383 | 3,546,437 | -0.17(-4.72%) |
Sep 23, 2003 | 3.510 | 3.556 | 3.510 | 3.551 | 1,119,654 | +0.05(+1.33%) |
Sep 22, 2003 | 3.505 | 3.505 | 3.460 | 3.504 | 1,385,319 | -0.01(-0.15%) |
Sep 19, 2003 | 3.535 | 3.551 | 3.493 | 3.509 | 1,089,037 | -0.04(-1.20%) |
Sep 18, 2003 | 3.489 | 3.552 | 3.489 | 3.552 | 1,163,932 | +0.06(+1.80%) |
Sep 17, 2003 | 3.493 | 3.516 | 3.485 | 3.489 | 1,128,604 | -0.01(-0.36%) |
Sep 16, 2003 | 3.503 | 3.535 | 3.484 | 3.502 | 2,457,870 | -0.00(-0.03%) |
Sep 15, 2003 | 3.519 | 3.519 | 3.456 | 3.503 | 1,449,380 | -0.01(-0.39%) |
Sep 12, 2003 | 3.514 | 3.524 | 3.481 | 3.517 | 1,176,650 | +0.00(+0.09%) |
Sep 11, 2003 | 3.500 | 3.538 | 3.462 | 3.514 | 2,816,801 | +0.01(+0.42%) |
Sep 10, 2003 | 3.492 | 3.522 | 3.492 | 3.499 | 2,238,838 | +0.01(+0.15%) |
Sep 09, 2003 | 3.415 | 3.501 | 3.414 | 3.493 | 2,514,866 | +0.07(+2.11%) |
Sep 08, 2003 | 3.320 | 3.430 | 3.320 | 3.421 | 1,971,760 | +0.10(+2.97%) |
Sep 05, 2003 | 3.328 | 3.339 | 3.291 | 3.322 | 1,419,234 | +0.00(+0.10%) |
Sep 04, 2003 | 3.307 | 3.328 | 3.285 | 3.319 | 2,745,674 | +0.00(+0.10%) |
Sep 03, 2003 | 3.301 | 3.333 | 3.273 | 3.316 | 2,709,404 | +0.01(+0.29%) |
Sep 02, 2003 | 3.291 | 3.312 | 3.275 | 3.307 | 1,565,726 | +0.02(+0.48%) |
Aug 29, 2003 | 3.275 | 3.295 | 3.261 | 3.291 | 479,986 | +0.02(+0.49%) |
Aug 28, 2003 | 3.248 | 3.280 | 3.232 | 3.275 | 1,126,249 | +0.03(+0.98%) |
Aug 27, 2003 | 3.264 | 3.266 | 3.238 | 3.243 | 819,133 | -0.03(-0.88%) |
Aug 26, 2003 | 3.184 | 3.275 | 3.184 | 3.272 | 3,211,529 | +0.08(+2.56%) |
Aug 25, 2003 | 3.176 | 3.195 | 3.135 | 3.190 | 2,047,126 | +0.00(+0.13%) |
Aug 22, 2003 | 3.264 | 3.265 | 3.180 | 3.186 | 1,441,844 | -0.07(-2.25%) |
Aug 21, 2003 | 3.312 | 3.343 | 3.245 | 3.259 | 1,656,165 | -0.05(-1.60%) |
Aug 20, 2003 | 3.322 | 3.328 | 3.295 | 3.312 | 812,067 | -0.02(-0.51%) |
Aug 19, 2003 | 3.333 | 3.349 | 3.304 | 3.329 | 1,124,836 | -0.01(-0.29%) |
Aug 18, 2003 | 3.312 | 3.341 | 3.281 | 3.338 | 1,090,450 | +0.04(+1.16%) |
Aug 15, 2003 | 3.317 | 3.322 | 3.275 | 3.300 | 559,591 | -0.02(-0.51%) |
Aug 14, 2003 | 3.317 | 3.369 | 3.293 | 3.317 | 1,556,306 | -0.01(-0.22%) |
Aug 13, 2003 | 3.295 | 3.343 | 3.283 | 3.325 | 1,356,115 | +0.03(+0.93%) |
Aug 12, 2003 | 3.222 | 3.294 | 3.218 | 3.294 | 2,020,277 | +0.06(+1.80%) |
Aug 11, 2003 | 3.243 | 3.261 | 3.192 | 3.235 | 1,129,546 | -0.03(-0.85%) |
Aug 08, 2003 | 3.259 | 3.278 | 3.234 | 3.263 | 835,619 | +0.01(+0.46%) |
Aug 07, 2003 | 3.275 | 3.291 | 3.213 | 3.248 | 1,023,092 | -0.03(-0.81%) |
Aug 06, 2003 | 3.248 | 3.281 | 3.227 | 3.275 | 1,374,485 | +0.02(+0.62%) |
Aug 05, 2003 | 3.250 | 3.281 | 3.238 | 3.255 | 1,546,885 | +0.01(+0.33%) |
Aug 04, 2003 | 3.235 | 3.256 | 3.205 | 3.244 | 1,107,407 | +0.01(+0.20%) |