Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 3.158 | 3.400 | 3.311 | 3.361 | 2,883,561 | +0.20(+6.46%) |
Oct 30, 2003 | 3.156 | 3.166 | 3.129 | 3.158 | 1,263,267 | -0.00(-0.14%) |
Oct 29, 2003 | 3.160 | 3.172 | 3.139 | 3.162 | 486,383 | +0.01(+0.46%) |
Oct 28, 2003 | 3.156 | 3.157 | 3.121 | 3.148 | 609,827 | -0.01(-0.23%) |
Oct 27, 2003 | 3.126 | 3.174 | 3.126 | 3.155 | 549,953 | +0.03(+0.81%) |
Oct 24, 2003 | 3.129 | 3.134 | 3.100 | 3.130 | 702,965 | +0.00(+0.00%) |
Oct 23, 2003 | 3.157 | 3.170 | 3.122 | 3.130 | 688,181 | -0.02(-0.69%) |
Oct 22, 2003 | 3.182 | 3.191 | 3.141 | 3.151 | 425,031 | -0.03(-0.88%) |
Oct 21, 2003 | 3.169 | 3.184 | 3.143 | 3.179 | 1,079,210 | +0.00(+0.14%) |
Oct 20, 2003 | 3.175 | 3.179 | 3.151 | 3.175 | 483,427 | +0.01(+0.28%) |
Oct 17, 2003 | 3.197 | 3.197 | 3.161 | 3.166 | 696,312 | -0.02(-0.59%) |
Oct 16, 2003 | 3.194 | 3.205 | 3.174 | 3.185 | 795,363 | -0.01(-0.20%) |
Oct 15, 2003 | 3.197 | 3.197 | 3.171 | 3.191 | 344,460 | +0.00(+0.09%) |
Oct 14, 2003 | 3.176 | 3.190 | 3.166 | 3.188 | 566,955 | +0.01(+0.37%) |
Oct 13, 2003 | 3.167 | 3.193 | 3.163 | 3.176 | 450,902 | +0.01(+0.28%) |
Oct 10, 2003 | 3.193 | 3.193 | 3.148 | 3.167 | 822,713 | -0.01(-0.34%) |
Oct 09, 2003 | 3.206 | 3.224 | 3.150 | 3.178 | 789,449 | -0.01(-0.45%) |
Oct 08, 2003 | 3.222 | 3.222 | 3.193 | 3.193 | 867,064 | -0.02(-0.59%) |
Oct 07, 2003 | 3.196 | 3.223 | 3.188 | 3.212 | 1,655,774 | +0.03(+0.94%) |
Oct 06, 2003 | 3.193 | 3.197 | 3.166 | 3.182 | 884,065 | +0.01(+0.26%) |
Oct 03, 2003 | 3.184 | 3.202 | 3.158 | 3.174 | 1,172,347 | -0.01(-0.31%) |
Oct 02, 2003 | 3.202 | 3.203 | 3.169 | 3.184 | 818,277 | -0.02(-0.48%) |
Oct 01, 2003 | 3.156 | 3.208 | 3.114 | 3.199 | 1,702,343 | +0.04(+1.37%) |
Sep 30, 2003 | 3.171 | 3.184 | 3.127 | 3.156 | 1,436,975 | -0.00(-0.11%) |
Sep 29, 2003 | 3.098 | 3.166 | 3.098 | 3.159 | 1,283,964 | +0.07(+2.28%) |
Sep 26, 2003 | 3.112 | 3.122 | 3.089 | 3.089 | 1,568,550 | -0.02(-0.78%) |
Sep 25, 2003 | 3.116 | 3.139 | 3.108 | 3.113 | 841,931 | -0.00(-0.03%) |
Sep 24, 2003 | 3.161 | 3.161 | 3.112 | 3.114 | 708,139 | -0.03(-1.06%) |
Sep 23, 2003 | 3.129 | 3.183 | 3.127 | 3.148 | 1,471,717 | +0.05(+1.45%) |
Sep 22, 2003 | 3.112 | 3.120 | 3.093 | 3.103 | 1,545,636 | -0.02(-0.58%) |
Sep 19, 2003 | 3.113 | 3.128 | 3.112 | 3.121 | 919,546 | +0.01(+0.29%) |
Sep 18, 2003 | 3.099 | 3.152 | 3.094 | 3.112 | 1,657,992 | +0.00(+0.00%) |
Sep 17, 2003 | 3.056 | 3.106 | 3.064 | 3.112 | 2,671,415 | +0.06(+1.83%) |
Sep 16, 2003 | 2.882 | 3.057 | 2.956 | 3.056 | 3,254,632 | +0.17(+6.04%) |
Sep 15, 2003 | 2.895 | 2.904 | 2.868 | 2.882 | 593,565 | -0.00(-0.16%) |
Sep 12, 2003 | 2.882 | 2.892 | 2.841 | 2.886 | 997,160 | +0.00(+0.16%) |
Sep 11, 2003 | 2.904 | 2.920 | 2.852 | 2.882 | 1,938,882 | -0.03(-0.93%) |
Sep 10, 2003 | 2.857 | 2.940 | 2.857 | 2.909 | 1,856,833 | +0.05(+1.80%) |
Sep 09, 2003 | 2.894 | 2.894 | 2.857 | 2.857 | 1,109,516 | -0.05(-1.68%) |
Sep 08, 2003 | 2.945 | 2.956 | 2.877 | 2.906 | 1,141,301 | -0.00(-0.09%) |
Sep 05, 2003 | 2.935 | 2.940 | 2.895 | 2.909 | 964,636 | -0.02(-0.80%) |
Sep 04, 2003 | 2.940 | 2.960 | 2.887 | 2.932 | 1,303,183 | +0.00(+0.15%) |
Sep 03, 2003 | 2.927 | 2.945 | 2.911 | 2.928 | 717,009 | +0.02(+0.62%) |
Sep 02, 2003 | 2.882 | 2.931 | 2.882 | 2.910 | 1,857,572 | +0.03(+0.97%) |
Aug 29, 2003 | 2.876 | 2.891 | 2.876 | 2.882 | 697,790 | +0.01(+0.19%) |
Aug 28, 2003 | 2.880 | 2.884 | 2.850 | 2.876 | 985,333 | -0.00(-0.03%) |
Aug 27, 2003 | 2.868 | 2.886 | 2.866 | 2.877 | 1,060,730 | +0.00(+0.16%) |
Aug 26, 2003 | 2.873 | 2.873 | 2.852 | 2.873 | 1,252,179 | -0.01(-0.44%) |
Aug 25, 2003 | 2.902 | 2.908 | 2.866 | 2.885 | 1,630,642 | -0.02(-0.84%) |
Aug 22, 2003 | 2.956 | 2.958 | 2.909 | 2.910 | 577,303 | -0.05(-1.53%) |
Aug 21, 2003 | 2.961 | 2.970 | 2.947 | 2.955 | 809,407 | -0.00(-0.12%) |
Aug 20, 2003 | 2.949 | 2.975 | 2.946 | 2.958 | 689,659 | -0.00(-0.15%) |
Aug 19, 2003 | 2.973 | 2.976 | 2.950 | 2.963 | 538,126 | -0.02(-0.64%) |
Aug 18, 2003 | 2.938 | 2.999 | 2.937 | 2.982 | 1,153,868 | +0.03(+1.16%) |
Aug 15, 2003 | 2.950 | 2.966 | 2.945 | 2.947 | 336,329 | -0.01(-0.24%) |
Aug 14, 2003 | 2.955 | 2.965 | 2.917 | 2.955 | 1,346,795 | -0.01(-0.36%) |
Aug 13, 2003 | 3.003 | 3.003 | 2.957 | 2.965 | 823,452 | -0.04(-1.38%) |
Aug 12, 2003 | 2.987 | 3.009 | 2.978 | 3.007 | 862,629 | +0.00(+0.06%) |
Aug 11, 2003 | 3.024 | 3.028 | 2.976 | 3.005 | 996,421 | -0.02(-0.54%) |
Aug 08, 2003 | 3.026 | 3.038 | 2.991 | 3.021 | 961,679 | +0.01(+0.45%) |
Aug 07, 2003 | 3.066 | 3.107 | 2.972 | 3.008 | 4,575,556 | -0.06(-1.85%) |
Aug 06, 2003 | 2.943 | 3.087 | 2.943 | 3.065 | 6,846,332 | +0.11(+3.88%) |
Aug 05, 2003 | 3.066 | 3.066 | 2.946 | 2.950 | 7,864,929 | -0.17(-5.30%) |
Aug 04, 2003 | 3.044 | 3.124 | 2.971 | 3.115 | 2,485,879 | +0.19(+6.57%) |