Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 3.909 | 3.937 | 3.781 | 3.781 | 570,883 | -0.04(-0.93%) |
Oct 30, 2003 | 3.783 | 3.817 | 3.725 | 3.817 | 967,742 | -0.01(-0.18%) |
Oct 29, 2003 | 3.852 | 3.852 | 3.824 | 3.824 | 287,210 | -0.03(-0.73%) |
Oct 28, 2003 | 3.933 | 3.934 | 3.852 | 3.852 | 112,478 | -0.07(-1.73%) |
Oct 27, 2003 | 3.967 | 3.967 | 3.920 | 3.920 | 186,757 | -0.01(-0.25%) |
Oct 24, 2003 | 4.029 | 4.043 | 3.921 | 3.930 | 289,332 | -0.12(-3.03%) |
Oct 23, 2003 | 4.184 | 4.213 | 4.053 | 4.053 | 153,508 | -0.19(-4.43%) |
Oct 22, 2003 | 4.036 | 4.241 | 4.036 | 4.241 | 227,787 | +0.25(+6.38%) |
Oct 21, 2003 | 3.732 | 3.993 | 3.732 | 3.986 | 332,484 | +0.28(+7.63%) |
Oct 20, 2003 | 3.704 | 3.704 | 3.704 | 3.704 | 7,074 | +0.01(+0.27%) |
Oct 17, 2003 | 3.697 | 3.697 | 3.694 | 3.694 | 4,951 | +0.01(+0.19%) |
Oct 16, 2003 | 3.689 | 3.689 | 3.687 | 3.687 | 61,545 | +0.07(+1.87%) |
Oct 15, 2003 | 3.736 | 3.736 | 3.608 | 3.619 | 163,412 | -0.09(-2.33%) |
Oct 14, 2003 | 3.675 | 3.739 | 3.705 | 3.705 | 40,322 | +0.03(+0.81%) |
Oct 13, 2003 | 3.499 | 3.687 | 3.598 | 3.675 | 110,356 | +0.18(+5.05%) |
Oct 10, 2003 | 3.520 | 3.520 | 3.496 | 3.499 | 241,935 | +0.00(+0.00%) |
Oct 09, 2003 | 3.485 | 3.583 | 3.477 | 3.499 | 117,430 | +0.06(+1.77%) |
Oct 08, 2003 | 3.438 | 3.456 | 3.438 | 3.438 | 785,936 | +0.03(+0.91%) |
Oct 07, 2003 | 3.470 | 3.470 | 3.401 | 3.407 | 433,644 | -0.08(-2.43%) |
Oct 06, 2003 | 3.503 | 3.503 | 3.492 | 3.492 | 6,366 | +0.00(+0.00%) |
Oct 03, 2003 | 3.400 | 3.492 | 3.400 | 3.492 | 55,178 | +0.16(+4.66%) |
Oct 02, 2003 | 3.315 | 3.336 | 3.315 | 3.336 | 19,807 | +0.05(+1.37%) |
Oct 01, 2003 | 3.258 | 3.315 | 3.258 | 3.291 | 72,863 | +0.11(+3.47%) |
Sep 30, 2003 | 3.244 | 3.244 | 3.181 | 3.181 | 255,376 | -0.06(-1.96%) |
Sep 29, 2003 | 3.244 | 3.244 | 3.244 | 3.244 | 2,122 | +0.01(+0.44%) |
Sep 26, 2003 | 3.207 | 3.230 | 3.207 | 3.230 | 29,003 | +0.05(+1.56%) |
Sep 25, 2003 | 3.195 | 3.195 | 3.181 | 3.181 | 67,911 | +0.02(+0.67%) |
Sep 24, 2003 | 3.152 | 3.152 | 3.152 | 3.159 | 201,612 | +0.01(+0.22%) |
Sep 23, 2003 | 3.131 | 3.145 | 3.131 | 3.152 | 60,837 | +0.02(+0.68%) |
Sep 22, 2003 | 3.145 | 3.155 | 3.131 | 3.131 | 192,416 | -0.02(-0.76%) |
Sep 19, 2003 | 3.155 | 3.155 | 3.155 | 3.155 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 3.155 | 3.155 | 3.155 | 3.155 | 0 | +0.00(+0.00%) |
Sep 17, 2003 | 3.155 | 3.155 | 3.155 | 3.155 | 1,414 | +0.00(+0.00%) |
Sep 16, 2003 | 3.152 | 3.155 | 3.152 | 3.155 | 67,204 | +0.00(+0.09%) |
Sep 15, 2003 | 3.152 | 3.152 | 3.152 | 3.152 | 26,881 | -0.01(-0.22%) |
Sep 12, 2003 | 3.159 | 3.159 | 3.158 | 3.159 | 159,875 | +0.00(+0.09%) |
Sep 11, 2003 | 3.174 | 3.174 | 3.145 | 3.157 | 120,967 | -0.02(-0.53%) |
Sep 10, 2003 | 3.130 | 3.174 | 3.130 | 3.174 | 28,296 | +0.06(+2.00%) |
Sep 09, 2003 | 3.110 | 3.111 | 3.110 | 3.111 | 10,611 | +0.01(+0.41%) |
Sep 08, 2003 | 3.099 | 3.099 | 3.099 | 3.099 | 707 | +0.00(+0.09%) |
Sep 05, 2003 | 3.113 | 3.124 | 3.096 | 3.096 | 180,390 | -0.01(-0.45%) |
Sep 04, 2003 | 3.082 | 3.110 | 3.082 | 3.110 | 37,492 | +0.01(+0.46%) |
Sep 03, 2003 | 3.075 | 3.110 | 3.068 | 3.096 | 14,855 | +0.02(+0.69%) |
Sep 02, 2003 | 3.075 | 3.075 | 3.075 | 3.075 | 13,440 | +0.02(+0.69%) |
Aug 29, 2003 | 3.068 | 3.068 | 3.053 | 3.053 | 15,563 | -0.01(-0.23%) |
Aug 28, 2003 | 3.045 | 3.060 | 3.045 | 3.060 | 16,270 | +0.01(+0.46%) |
Aug 27, 2003 | 3.046 | 3.046 | 3.046 | 3.046 | 58,007 | +0.00(+0.00%) |
Aug 26, 2003 | 3.053 | 3.053 | 3.039 | 3.046 | 4,951 | +0.02(+0.70%) |
Aug 25, 2003 | 3.032 | 3.032 | 3.025 | 3.025 | 2,122 | -0.06(-2.06%) |
Aug 22, 2003 | 3.111 | 3.111 | 3.089 | 3.089 | 4,951 | -0.01(-0.27%) |
Aug 21, 2003 | 3.049 | 3.097 | 3.048 | 3.097 | 21,222 | +0.04(+1.39%) |
Aug 20, 2003 | 3.053 | 3.055 | 3.053 | 3.055 | 7,781 | +0.00(+0.05%) |
Aug 19, 2003 | 2.976 | 3.075 | 2.976 | 3.053 | 43,859 | +0.06(+1.89%) |
Aug 18, 2003 | 3.025 | 3.025 | 2.997 | 2.997 | 11,318 | -0.02(-0.70%) |
Aug 15, 2003 | 3.018 | 3.018 | 3.018 | 3.018 | 1,414 | +0.00(+0.00%) |
Aug 14, 2003 | 3.018 | 3.018 | 3.018 | 3.018 | 707 | +0.00(+0.14%) |
Aug 13, 2003 | 3.038 | 3.039 | 3.014 | 3.014 | 79,937 | -0.02(-0.61%) |
Aug 12, 2003 | 3.011 | 3.041 | 3.011 | 3.032 | 29,003 | +0.04(+1.18%) |
Aug 11, 2003 | 2.997 | 2.997 | 2.997 | 2.997 | 0 | +0.00(+0.00%) |
Aug 08, 2003 | 2.926 | 2.997 | 2.926 | 2.997 | 58,007 | +0.10(+3.41%) |
Aug 07, 2003 | 2.861 | 2.898 | 2.861 | 2.898 | 43,859 | +0.04(+1.38%) |
Aug 06, 2003 | 2.829 | 2.863 | 2.829 | 2.858 | 128,041 | +0.03(+1.10%) |
Aug 05, 2003 | 2.839 | 2.839 | 2.827 | 2.827 | 7,074 | -0.01(-0.35%) |
Aug 04, 2003 | 2.870 | 2.870 | 2.837 | 2.837 | 7,781 | -0.05(-1.62%) |