Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 3.190 | 3.232 | 3.111 | 3.194 | 510,300 | +0.01(+0.26%) |
Oct 30, 2003 | 3.328 | 3.328 | 3.040 | 3.186 | 2,555,974 | -0.14(-4.27%) |
Oct 29, 2003 | 3.253 | 3.328 | 3.240 | 3.328 | 187,610 | +0.07(+2.18%) |
Oct 28, 2003 | 3.340 | 3.340 | 3.236 | 3.257 | 210,443 | -0.06(-1.76%) |
Oct 27, 2003 | 3.244 | 3.328 | 3.215 | 3.315 | 168,610 | +0.08(+2.32%) |
Oct 24, 2003 | 3.215 | 3.257 | 3.194 | 3.240 | 107,456 | +0.01(+0.39%) |
Oct 23, 2003 | 3.232 | 3.257 | 3.131 | 3.228 | 163,021 | -0.01(-0.26%) |
Oct 22, 2003 | 3.319 | 3.319 | 3.219 | 3.236 | 274,470 | -0.09(-2.76%) |
Oct 21, 2003 | 3.248 | 3.340 | 3.248 | 3.328 | 417,054 | +0.08(+2.57%) |
Oct 20, 2003 | 3.186 | 3.278 | 3.186 | 3.244 | 173,240 | +0.06(+1.83%) |
Oct 17, 2003 | 3.223 | 3.223 | 3.182 | 3.186 | 199,426 | +0.01(+0.26%) |
Oct 16, 2003 | 3.190 | 3.236 | 3.173 | 3.177 | 195,274 | +0.00(+0.00%) |
Oct 15, 2003 | 3.240 | 3.265 | 3.173 | 3.177 | 165,576 | -0.08(-2.31%) |
Oct 14, 2003 | 3.228 | 3.257 | 3.228 | 3.253 | 171,324 | +0.01(+0.26%) |
Oct 13, 2003 | 3.278 | 3.286 | 3.194 | 3.244 | 130,289 | -0.03(-1.02%) |
Oct 10, 2003 | 3.248 | 3.278 | 3.186 | 3.278 | 135,718 | +0.01(+0.26%) |
Oct 09, 2003 | 3.282 | 3.315 | 3.228 | 3.269 | 199,426 | -0.01(-0.38%) |
Oct 08, 2003 | 3.273 | 3.349 | 3.265 | 3.282 | 905,480 | +0.02(+0.64%) |
Oct 07, 2003 | 3.111 | 3.261 | 3.102 | 3.261 | 469,904 | +0.15(+4.83%) |
Oct 06, 2003 | 2.998 | 3.115 | 2.990 | 3.111 | 322,211 | +0.10(+3.19%) |
Oct 03, 2003 | 2.964 | 3.019 | 2.964 | 3.015 | 357,817 | +0.05(+1.83%) |
Oct 02, 2003 | 2.944 | 2.964 | 2.885 | 2.960 | 266,327 | +0.04(+1.29%) |
Oct 01, 2003 | 2.889 | 2.919 | 2.839 | 2.923 | 210,283 | +0.07(+2.34%) |
Sep 30, 2003 | 2.848 | 2.893 | 2.802 | 2.856 | 236,628 | +0.02(+0.59%) |
Sep 29, 2003 | 2.881 | 2.881 | 2.827 | 2.839 | 266,806 | -0.00(-0.15%) |
Sep 26, 2003 | 2.893 | 2.889 | 2.839 | 2.843 | 301,613 | -0.05(-1.73%) |
Sep 25, 2003 | 2.956 | 3.006 | 2.860 | 2.893 | 263,932 | -0.09(-3.08%) |
Sep 24, 2003 | 2.977 | 3.069 | 2.960 | 2.985 | 703,180 | +0.03(+0.99%) |
Sep 23, 2003 | 2.923 | 2.948 | 2.893 | 2.956 | 378,574 | +0.03(+1.14%) |
Sep 22, 2003 | 2.923 | 2.923 | 2.839 | 2.923 | 362,447 | +0.01(+0.43%) |
Sep 19, 2003 | 2.881 | 2.914 | 2.881 | 2.910 | 103,465 | +0.02(+0.58%) |
Sep 18, 2003 | 2.877 | 2.906 | 2.873 | 2.893 | 158,071 | +0.01(+0.43%) |
Sep 17, 2003 | 2.881 | 2.902 | 2.864 | 2.881 | 121,028 | -0.01(-0.43%) |
Sep 16, 2003 | 2.906 | 2.914 | 2.881 | 2.893 | 103,465 | +0.01(+0.43%) |
Sep 15, 2003 | 2.914 | 2.923 | 2.881 | 2.881 | 289,638 | -0.01(-0.43%) |
Sep 12, 2003 | 2.848 | 2.944 | 2.764 | 2.893 | 826,125 | +0.08(+2.67%) |
Sep 11, 2003 | 2.852 | 2.873 | 2.818 | 2.818 | 123,423 | -0.03(-1.17%) |
Sep 10, 2003 | 2.881 | 2.881 | 2.806 | 2.852 | 131,247 | -0.05(-1.73%) |
Sep 09, 2003 | 2.860 | 2.910 | 2.814 | 2.902 | 269,041 | +0.05(+1.61%) |
Sep 08, 2003 | 2.768 | 2.856 | 2.768 | 2.856 | 159,987 | +0.09(+3.32%) |
Sep 05, 2003 | 2.785 | 2.818 | 2.752 | 2.764 | 87,977 | -0.03(-1.05%) |
Sep 04, 2003 | 2.839 | 2.843 | 2.768 | 2.793 | 110,809 | -0.04(-1.33%) |
Sep 03, 2003 | 2.881 | 2.885 | 2.802 | 2.831 | 155,996 | -0.05(-1.60%) |
Sep 02, 2003 | 2.810 | 2.881 | 2.777 | 2.877 | 107,456 | +0.08(+2.84%) |
Aug 29, 2003 | 2.797 | 2.831 | 2.777 | 2.797 | 80,632 | -0.02(-0.74%) |
Aug 28, 2003 | 2.756 | 2.839 | 2.756 | 2.818 | 185,215 | +0.04(+1.35%) |
Aug 27, 2003 | 2.756 | 2.814 | 2.756 | 2.781 | 163,181 | +0.05(+1.68%) |
Aug 26, 2003 | 2.681 | 2.735 | 2.651 | 2.735 | 242,855 | +0.03(+1.24%) |
Aug 25, 2003 | 2.789 | 2.802 | 2.701 | 2.701 | 360,212 | -0.10(-3.43%) |
Aug 22, 2003 | 2.839 | 2.856 | 2.777 | 2.797 | 136,516 | -0.06(-2.05%) |
Aug 21, 2003 | 2.835 | 2.881 | 2.818 | 2.856 | 80,313 | +0.02(+0.74%) |
Aug 20, 2003 | 2.848 | 2.881 | 2.835 | 2.835 | 68,178 | -0.03(-1.02%) |
Aug 19, 2003 | 2.818 | 2.885 | 2.810 | 2.864 | 151,365 | +0.03(+1.18%) |
Aug 18, 2003 | 2.806 | 2.868 | 2.806 | 2.831 | 124,541 | +0.03(+0.89%) |
Aug 15, 2003 | 2.839 | 2.877 | 2.806 | 2.806 | 111,448 | -0.03(-1.18%) |
Aug 14, 2003 | 2.797 | 2.860 | 2.785 | 2.839 | 149,609 | +0.04(+1.49%) |
Aug 13, 2003 | 2.839 | 2.839 | 2.781 | 2.797 | 169,727 | -0.04(-1.47%) |
Aug 12, 2003 | 2.743 | 2.839 | 2.743 | 2.839 | 312,311 | +0.10(+3.50%) |
Aug 11, 2003 | 2.639 | 2.743 | 2.639 | 2.743 | 1,155,840 | +0.08(+3.14%) |
Aug 08, 2003 | 2.714 | 2.714 | 2.647 | 2.660 | 85,742 | -0.04(-1.39%) |
Aug 07, 2003 | 2.614 | 2.718 | 2.614 | 2.697 | 323,009 | +0.09(+3.36%) |
Aug 06, 2003 | 2.580 | 2.639 | 2.580 | 2.610 | 243,654 | +0.03(+1.13%) |
Aug 05, 2003 | 2.626 | 2.639 | 2.568 | 2.580 | 89,414 | -0.05(-1.90%) |
Aug 04, 2003 | 2.630 | 2.651 | 2.547 | 2.630 | 243,813 | -0.02(-0.79%) |