Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.019 | 4.104 | 4.010 | 4.088 | 1,965,253 | +0.09(+2.25%) |
Oct 30, 2003 | 3.941 | 3.996 | 3.927 | 3.998 | 1,297,039 | +0.06(+1.56%) |
Oct 29, 2003 | 3.930 | 3.940 | 3.918 | 3.936 | 1,637,007 | -0.02(-0.40%) |
Oct 28, 2003 | 3.936 | 3.952 | 3.880 | 3.952 | 1,591,522 | +0.05(+1.19%) |
Oct 27, 2003 | 3.930 | 3.944 | 3.885 | 3.906 | 1,012,403 | -0.02(-0.41%) |
Oct 24, 2003 | 3.965 | 3.965 | 3.899 | 3.922 | 966,448 | -0.04(-1.06%) |
Oct 23, 2003 | 3.957 | 3.980 | 3.914 | 3.964 | 777,473 | +0.01(+0.20%) |
Oct 22, 2003 | 4.026 | 4.043 | 3.953 | 3.956 | 1,679,679 | -0.09(-2.30%) |
Oct 21, 2003 | 4.018 | 4.018 | 4.018 | 4.049 | 737,614 | +0.05(+1.34%) |
Oct 20, 2003 | 4.047 | 4.055 | 3.972 | 3.996 | 827,647 | -0.04(-1.04%) |
Oct 17, 2003 | 4.073 | 4.065 | 4.022 | 4.038 | 1,549,319 | -0.04(-0.86%) |
Oct 16, 2003 | 3.997 | 4.090 | 4.004 | 4.073 | 1,388,010 | +0.08(+1.91%) |
Oct 15, 2003 | 4.015 | 4.015 | 3.958 | 3.997 | 1,572,296 | +0.01(+0.34%) |
Oct 14, 2003 | 3.975 | 3.990 | 3.975 | 3.983 | 686,033 | +0.00(+0.03%) |
Oct 13, 2003 | 3.918 | 3.980 | 3.941 | 3.982 | 487,679 | +0.06(+1.63%) |
Oct 10, 2003 | 3.943 | 3.965 | 3.903 | 3.918 | 968,793 | -0.03(-0.81%) |
Oct 09, 2003 | 3.981 | 3.981 | 3.925 | 3.950 | 808,422 | -0.02(-0.49%) |
Oct 08, 2003 | 3.947 | 3.981 | 3.940 | 3.969 | 713,230 | +0.02(+0.58%) |
Oct 07, 2003 | 3.971 | 3.968 | 3.922 | 3.947 | 1,140,888 | -0.02(-0.60%) |
Oct 06, 2003 | 3.975 | 3.977 | 3.943 | 3.971 | 999,273 | +0.02(+0.49%) |
Oct 03, 2003 | 3.935 | 3.981 | 3.935 | 3.951 | 1,269,841 | +0.04(+1.05%) |
Oct 02, 2003 | 3.889 | 3.913 | 3.883 | 3.910 | 989,895 | +0.01(+0.38%) |
Oct 01, 2003 | 3.792 | 3.895 | 3.790 | 3.895 | 1,455,066 | +0.13(+3.51%) |
Sep 30, 2003 | 3.810 | 3.810 | 3.724 | 3.764 | 1,665,143 | -0.06(-1.52%) |
Sep 29, 2003 | 3.779 | 3.839 | 3.778 | 3.822 | 1,532,438 | +0.07(+1.76%) |
Sep 26, 2003 | 3.716 | 3.791 | 3.715 | 3.756 | 1,591,522 | +0.04(+1.07%) |
Sep 25, 2003 | 3.761 | 3.793 | 3.702 | 3.716 | 1,047,103 | -0.04(-1.15%) |
Sep 24, 2003 | 3.844 | 3.844 | 3.746 | 3.759 | 775,597 | -0.08(-2.07%) |
Sep 23, 2003 | 3.809 | 3.839 | 3.791 | 3.839 | 993,177 | +0.03(+0.78%) |
Sep 22, 2003 | 3.819 | 3.819 | 3.765 | 3.809 | 659,304 | -0.01(-0.39%) |
Sep 19, 2003 | 3.839 | 3.841 | 3.801 | 3.824 | 986,612 | -0.02(-0.56%) |
Sep 18, 2003 | 3.792 | 3.845 | 3.792 | 3.845 | 596,469 | +0.07(+1.78%) |
Sep 17, 2003 | 3.785 | 3.810 | 3.774 | 3.778 | 908,302 | -0.01(-0.33%) |
Sep 16, 2003 | 3.769 | 3.822 | 3.756 | 3.791 | 2,346,018 | +0.07(+1.99%) |
Sep 15, 2003 | 3.758 | 3.758 | 3.688 | 3.717 | 2,444,492 | -0.04(-1.09%) |
Sep 12, 2003 | 3.775 | 3.779 | 3.742 | 3.758 | 1,216,384 | -0.02(-0.45%) |
Sep 11, 2003 | 3.799 | 3.827 | 3.753 | 3.775 | 1,198,096 | -0.03(-0.75%) |
Sep 10, 2003 | 3.810 | 3.829 | 3.790 | 3.803 | 1,368,784 | -0.03(-0.71%) |
Sep 09, 2003 | 3.816 | 3.837 | 3.799 | 3.831 | 1,102,436 | -0.00(-0.09%) |
Sep 08, 2003 | 3.795 | 3.867 | 3.795 | 3.834 | 892,828 | +0.02(+0.48%) |
Sep 05, 2003 | 3.822 | 3.842 | 3.801 | 3.816 | 987,081 | +0.00(+0.12%) |
Sep 04, 2003 | 3.867 | 3.868 | 3.784 | 3.811 | 2,191,274 | -0.04(-0.92%) |
Sep 03, 2003 | 3.839 | 3.857 | 3.834 | 3.847 | 1,163,865 | +0.01(+0.39%) |
Sep 02, 2003 | 3.833 | 3.839 | 3.773 | 3.832 | 973,951 | +0.01(+0.30%) |
Aug 29, 2003 | 3.769 | 3.820 | 3.756 | 3.820 | 1,006,776 | +0.06(+1.54%) |
Aug 28, 2003 | 3.787 | 3.789 | 3.746 | 3.762 | 968,793 | -0.01(-0.36%) |
Aug 27, 2003 | 3.835 | 3.844 | 3.767 | 3.776 | 1,664,205 | -0.03(-0.90%) |
Aug 26, 2003 | 3.767 | 3.810 | 3.748 | 3.810 | 1,241,706 | +0.05(+1.39%) |
Aug 25, 2003 | 3.787 | 3.808 | 3.756 | 3.758 | 767,156 | -0.04(-0.96%) |
Aug 22, 2003 | 3.822 | 3.822 | 3.787 | 3.794 | 1,441,467 | -0.01(-0.30%) |
Aug 21, 2003 | 3.827 | 3.854 | 3.799 | 3.806 | 762,936 | -0.00(-0.12%) |
Aug 20, 2003 | 3.816 | 3.834 | 3.800 | 3.810 | 811,235 | -0.01(-0.15%) |
Aug 19, 2003 | 3.833 | 3.835 | 3.799 | 3.816 | 2,621,744 | +0.02(+0.51%) |
Aug 18, 2003 | 3.839 | 3.866 | 3.782 | 3.796 | 1,804,882 | -0.01(-0.36%) |
Aug 15, 2003 | 3.822 | 3.828 | 3.787 | 3.810 | 562,237 | -0.00(-0.12%) |
Aug 14, 2003 | 3.794 | 3.815 | 3.776 | 3.815 | 954,725 | +0.05(+1.30%) |
Aug 13, 2003 | 3.841 | 3.845 | 3.759 | 3.766 | 1,501,489 | -0.05(-1.37%) |
Aug 12, 2003 | 3.822 | 3.823 | 3.783 | 3.818 | 940,658 | +0.03(+0.66%) |
Aug 11, 2003 | 3.816 | 3.829 | 3.770 | 3.793 | 937,375 | -0.04(-0.92%) |
Aug 08, 2003 | 3.837 | 3.837 | 3.800 | 3.828 | 1,315,796 | -0.01(-0.24%) |
Aug 07, 2003 | 3.867 | 3.867 | 3.807 | 3.837 | 1,180,277 | -0.05(-1.17%) |
Aug 06, 2003 | 3.787 | 3.895 | 3.787 | 3.883 | 1,195,752 | +0.07(+1.91%) |
Aug 05, 2003 | 3.810 | 3.842 | 3.804 | 3.810 | 1,614,030 | -0.01(-0.24%) |
Aug 04, 2003 | 3.856 | 3.866 | 3.767 | 3.819 | 1,555,415 | -0.02(-0.65%) |