Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 3.750 | 3.855 | 3.517 | 3.656 | 118,276 | -0.21(-5.34%) |
Oct 30, 2003 | 3.735 | 3.990 | 3.787 | 3.862 | 50,649 | +0.13(+3.41%) |
Oct 29, 2003 | 3.480 | 4.005 | 3.480 | 3.735 | 74,047 | +0.28(+8.05%) |
Oct 28, 2003 | 3.480 | 3.480 | 3.337 | 3.456 | 283,370 | +0.12(+3.57%) |
Oct 27, 2003 | 3.442 | 3.510 | 3.337 | 3.337 | 14,001 | -0.10(-2.84%) |
Oct 24, 2003 | 3.322 | 3.435 | 3.322 | 3.435 | 17,334 | +0.06(+1.78%) |
Oct 23, 2003 | 3.322 | 3.442 | 3.322 | 3.375 | 6,000 | -0.04(-1.10%) |
Oct 22, 2003 | 3.517 | 3.517 | 3.337 | 3.412 | 46,003 | -0.04(-1.30%) |
Oct 21, 2003 | 3.532 | 3.555 | 3.375 | 3.457 | 10,000 | +0.02(+0.44%) |
Oct 20, 2003 | 3.405 | 3.525 | 3.352 | 3.442 | 16,805 | +0.11(+3.38%) |
Oct 17, 2003 | 3.397 | 3.405 | 3.307 | 3.330 | 16,961 | -0.08(-2.42%) |
Oct 16, 2003 | 3.360 | 3.412 | 3.397 | 3.412 | 2,800 | +0.05(+1.56%) |
Oct 15, 2003 | 3.277 | 3.375 | 3.277 | 3.360 | 16,908 | +0.07(+2.28%) |
Oct 14, 2003 | 3.300 | 3.300 | 3.262 | 3.285 | 3,998 | -0.01(-0.45%) |
Oct 13, 2003 | 3.300 | 3.300 | 3.277 | 3.300 | 10,534 | -0.01(-0.23%) |
Oct 10, 2003 | 3.337 | 3.345 | 3.307 | 3.307 | 9,215 | -0.03(-0.92%) |
Oct 09, 2003 | 3.360 | 3.375 | 3.338 | 3.338 | 3,866 | -0.01(-0.43%) |
Oct 08, 2003 | 3.360 | 3.360 | 3.352 | 3.352 | 1,866 | -0.01(-0.42%) |
Oct 07, 2003 | 3.375 | 3.390 | 3.285 | 3.366 | 5,333 | -0.01(-0.24%) |
Oct 06, 2003 | 3.285 | 3.420 | 3.270 | 3.375 | 22,135 | +0.03(+0.92%) |
Oct 03, 2003 | 3.375 | 3.375 | 3.285 | 3.344 | 8,400 | +0.01(+0.20%) |
Oct 02, 2003 | 3.300 | 3.389 | 3.292 | 3.337 | 3,600 | +0.04(+1.37%) |
Oct 01, 2003 | 3.420 | 3.472 | 3.292 | 3.292 | 6,753 | -0.07(-2.23%) |
Sep 30, 2003 | 3.240 | 3.405 | 3.240 | 3.367 | 29,634 | +0.11(+3.46%) |
Sep 29, 2003 | 3.229 | 3.345 | 3.229 | 3.255 | 42,671 | -0.04(-1.36%) |
Sep 26, 2003 | 3.345 | 3.397 | 3.232 | 3.300 | 99,741 | -0.10(-2.87%) |
Sep 25, 2003 | 3.270 | 3.405 | 3.270 | 3.397 | 33,869 | +0.00(+0.02%) |
Sep 24, 2003 | 3.300 | 3.330 | 3.225 | 3.396 | 34,536 | +0.10(+2.93%) |
Sep 23, 2003 | 3.240 | 3.323 | 3.240 | 3.300 | 34,869 | -0.09(-2.65%) |
Sep 22, 2003 | 3.375 | 3.412 | 3.277 | 3.390 | 84,940 | +0.06(+1.80%) |
Sep 19, 2003 | 3.232 | 3.450 | 3.225 | 3.330 | 97,743 | -0.01(-0.45%) |
Sep 18, 2003 | 3.195 | 3.442 | 3.195 | 3.345 | 98,994 | +0.12(+3.72%) |
Sep 17, 2003 | 3.075 | 3.405 | 3.075 | 3.225 | 137,610 | +0.21(+6.97%) |
Sep 16, 2003 | 3.187 | 3.472 | 3.015 | 3.015 | 184,073 | -0.30(-9.05%) |
Sep 15, 2003 | 3.337 | 3.345 | 3.292 | 3.315 | 17,868 | -0.01(-0.23%) |
Sep 12, 2003 | 3.187 | 3.383 | 3.187 | 3.322 | 119,342 | +0.12(+3.75%) |
Sep 11, 2003 | 3.202 | 3.225 | 3.187 | 3.202 | 60,404 | +0.00(+0.00%) |
Sep 10, 2003 | 3.157 | 3.232 | 3.157 | 3.202 | 43,070 | +0.07(+2.15%) |
Sep 09, 2003 | 3.195 | 3.232 | 3.052 | 3.135 | 108,675 | -0.03(-0.95%) |
Sep 08, 2003 | 3.000 | 3.292 | 3.000 | 3.165 | 212,816 | +0.15(+4.98%) |
Sep 05, 2003 | 3.090 | 3.142 | 2.992 | 3.015 | 77,206 | -0.11(-3.60%) |
Sep 04, 2003 | 3.135 | 3.300 | 3.090 | 3.127 | 15,201 | -0.02(-0.71%) |
Sep 03, 2003 | 3.165 | 3.292 | 3.142 | 3.150 | 14,267 | -0.11(-3.45%) |
Sep 02, 2003 | 3.045 | 3.375 | 3.000 | 3.262 | 79,739 | +0.26(+8.51%) |
Aug 29, 2003 | 3.000 | 3.007 | 2.872 | 3.007 | 33,069 | +0.12(+4.13%) |
Aug 28, 2003 | 3.217 | 3.217 | 2.887 | 2.887 | 18,401 | -0.31(-9.84%) |
Aug 27, 2003 | 3.292 | 3.292 | 3.045 | 3.202 | 22,001 | +0.00(+0.00%) |
Aug 26, 2003 | 3.150 | 3.292 | 3.067 | 3.202 | 15,601 | +0.05(+1.67%) |
Aug 25, 2003 | 3.195 | 3.225 | 3.150 | 3.150 | 8,000 | -0.06(-1.87%) |
Aug 22, 2003 | 3.202 | 3.239 | 3.195 | 3.210 | 17,868 | +0.02(+0.68%) |
Aug 21, 2003 | 3.187 | 3.262 | 3.172 | 3.188 | 7,333 | +0.00(+0.02%) |
Aug 20, 2003 | 3.225 | 3.255 | 3.187 | 3.187 | 27,202 | -0.04(-1.19%) |
Aug 19, 2003 | 3.187 | 3.270 | 3.187 | 3.225 | 20,668 | +0.07(+2.16%) |
Aug 18, 2003 | 3.270 | 3.270 | 3.157 | 3.157 | 9,734 | -0.10(-3.22%) |
Aug 15, 2003 | 3.225 | 3.300 | 3.225 | 3.262 | 6,133 | +0.03(+0.93%) |
Aug 14, 2003 | 3.375 | 3.375 | 3.075 | 3.232 | 45,470 | -0.07(-2.05%) |
Aug 13, 2003 | 3.390 | 3.390 | 3.270 | 3.300 | 11,734 | -0.07(-2.22%) |
Aug 12, 2003 | 3.390 | 3.390 | 3.277 | 3.375 | 19,468 | +0.03(+0.90%) |
Aug 11, 2003 | 3.120 | 3.405 | 3.120 | 3.345 | 87,073 | +0.16(+4.94%) |
Aug 08, 2003 | 3.315 | 3.315 | 3.127 | 3.187 | 95,874 | -0.03(-0.93%) |
Aug 07, 2003 | 3.000 | 3.360 | 3.000 | 3.217 | 184,947 | +0.17(+5.67%) |
Aug 06, 2003 | 3.007 | 3.045 | 2.970 | 3.045 | 33,735 | +0.04(+1.25%) |
Aug 05, 2003 | 3.105 | 3.105 | 2.977 | 3.007 | 28,135 | -0.02(-0.74%) |
Aug 04, 2003 | 3.052 | 3.142 | 3.022 | 3.030 | 1,866 | -0.01(-0.25%) |