Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 3.893 | 3.893 | 3.863 | 3.831 | 1,168,743 | -0.07(-1.87%) |
Oct 30, 2003 | 3.925 | 3.933 | 3.904 | 3.904 | 1,244,732 | -0.06(-1.50%) |
Oct 29, 2003 | 3.952 | 3.979 | 3.898 | 3.963 | 1,726,612 | +0.01(+0.27%) |
Oct 28, 2003 | 3.912 | 3.977 | 3.909 | 3.952 | 940,406 | +0.01(+0.27%) |
Oct 27, 2003 | 3.858 | 3.990 | 3.836 | 3.941 | 1,117,219 | +0.07(+1.81%) |
Oct 24, 2003 | 3.861 | 3.912 | 3.780 | 3.871 | 866,271 | -0.01(-0.35%) |
Oct 23, 2003 | 3.901 | 3.901 | 3.831 | 3.885 | 1,169,485 | -0.07(-1.71%) |
Oct 22, 2003 | 3.993 | 4.006 | 3.952 | 3.952 | 428,872 | -0.05(-1.35%) |
Oct 21, 2003 | 4.001 | 4.009 | 3.979 | 4.006 | 541,188 | +0.03(+0.68%) |
Oct 20, 2003 | 3.993 | 4.014 | 3.979 | 3.979 | 530,809 | +0.00(+0.00%) |
Oct 17, 2003 | 4.033 | 4.033 | 3.917 | 3.979 | 980,810 | +0.06(+1.58%) |
Oct 16, 2003 | 3.871 | 3.923 | 3.866 | 3.917 | 1,055,316 | -0.02(-0.55%) |
Oct 15, 2003 | 3.985 | 3.985 | 3.914 | 3.939 | 580,109 | -0.05(-1.15%) |
Oct 14, 2003 | 4.033 | 4.033 | 3.966 | 3.985 | 918,166 | -0.04(-0.87%) |
Oct 13, 2003 | 4.006 | 4.047 | 4.001 | 4.020 | 1,022,697 | -0.12(-2.81%) |
Oct 10, 2003 | 4.020 | 4.141 | 4.020 | 4.136 | 874,055 | +0.08(+1.86%) |
Oct 09, 2003 | 4.033 | 4.125 | 3.944 | 4.060 | 990,077 | +0.08(+2.10%) |
Oct 08, 2003 | 3.896 | 3.977 | 3.896 | 3.977 | 1,196,544 | +0.01(+0.27%) |
Oct 07, 2003 | 3.993 | 3.993 | 3.933 | 3.966 | 1,453,794 | -0.09(-2.13%) |
Oct 06, 2003 | 3.952 | 4.060 | 3.952 | 4.052 | 1,439,337 | -0.03(-0.73%) |
Oct 03, 2003 | 4.087 | 4.109 | 4.017 | 4.082 | 1,046,049 | +0.01(+0.13%) |
Oct 02, 2003 | 4.111 | 4.111 | 4.074 | 4.076 | 2,077,643 | +0.14(+3.56%) |
Oct 01, 2003 | 3.804 | 3.939 | 3.804 | 3.936 | 1,492,715 | +0.26(+7.04%) |
Sep 30, 2003 | 3.669 | 3.736 | 3.669 | 3.677 | 704,656 | +0.04(+1.04%) |
Sep 29, 2003 | 3.577 | 3.580 | 3.577 | 3.639 | 779,533 | +0.06(+1.81%) |
Sep 26, 2003 | 3.607 | 3.634 | 3.575 | 3.575 | 726,526 | -0.08(-2.07%) |
Sep 25, 2003 | 3.672 | 3.672 | 3.577 | 3.650 | 863,306 | -0.05(-1.46%) |
Sep 24, 2003 | 3.777 | 3.777 | 3.701 | 3.704 | 1,901,200 | +0.19(+5.53%) |
Sep 23, 2003 | 3.469 | 3.521 | 3.464 | 3.510 | 1,605,771 | +0.15(+4.41%) |
Sep 22, 2003 | 3.345 | 3.372 | 3.321 | 3.361 | 493,370 | -0.04(-1.11%) |
Sep 19, 2003 | 3.372 | 3.426 | 3.359 | 3.399 | 519,318 | +0.02(+0.64%) |
Sep 18, 2003 | 3.372 | 3.405 | 3.367 | 3.378 | 427,760 | -0.01(-0.16%) |
Sep 17, 2003 | 3.364 | 3.440 | 3.364 | 3.383 | 523,024 | +0.01(+0.16%) |
Sep 16, 2003 | 3.340 | 3.415 | 3.340 | 3.378 | 1,335,918 | +0.05(+1.62%) |
Sep 15, 2003 | 3.278 | 3.332 | 3.254 | 3.324 | 592,712 | +0.09(+2.75%) |
Sep 12, 2003 | 3.254 | 3.256 | 3.218 | 3.235 | 1,079,040 | +0.02(+0.59%) |
Sep 11, 2003 | 3.210 | 3.216 | 3.175 | 3.216 | 1,649,511 | -0.10(-3.09%) |
Sep 10, 2003 | 3.345 | 3.359 | 3.316 | 3.318 | 1,561,290 | -0.20(-5.67%) |
Sep 09, 2003 | 3.480 | 3.521 | 3.426 | 3.518 | 2,185,880 | +0.01(+0.31%) |
Sep 08, 2003 | 3.507 | 3.599 | 3.480 | 3.507 | 1,529,782 | +0.06(+1.80%) |
Sep 05, 2003 | 3.348 | 3.477 | 3.348 | 3.445 | 2,045,764 | +0.16(+4.93%) |
Sep 04, 2003 | 3.232 | 3.337 | 3.216 | 3.283 | 1,203,958 | +0.12(+3.84%) |
Sep 03, 2003 | 3.111 | 3.183 | 3.100 | 3.162 | 1,466,397 | +0.09(+3.08%) |
Sep 02, 2003 | 3.070 | 3.070 | 3.011 | 3.067 | 1,132,417 | +0.05(+1.52%) |
Aug 29, 2003 | 2.981 | 3.048 | 2.981 | 3.022 | 414,416 | +0.04(+1.36%) |
Aug 28, 2003 | 2.968 | 2.992 | 2.935 | 2.981 | 401,072 | +0.02(+0.64%) |
Aug 27, 2003 | 2.962 | 2.968 | 2.916 | 2.962 | 233,897 | +0.02(+0.73%) |
Aug 26, 2003 | 2.970 | 2.981 | 2.900 | 2.941 | 370,306 | -0.02(-0.64%) |
Aug 25, 2003 | 2.992 | 3.005 | 2.959 | 2.959 | 221,294 | -0.02(-0.72%) |
Aug 22, 2003 | 3.016 | 3.043 | 2.981 | 2.981 | 799,179 | -0.00(-0.09%) |
Aug 21, 2003 | 2.949 | 2.995 | 2.941 | 2.984 | 433,321 | +0.05(+1.56%) |
Aug 20, 2003 | 2.981 | 3.027 | 2.938 | 2.938 | 715,776 | -0.01(-0.27%) |
Aug 19, 2003 | 3.062 | 3.062 | 2.930 | 2.946 | 955,233 | +0.02(+0.55%) |
Aug 18, 2003 | 2.914 | 2.951 | 2.900 | 2.930 | 630,521 | +0.05(+1.59%) |
Aug 15, 2003 | 2.873 | 2.895 | 2.846 | 2.884 | 1,697,699 | +0.11(+3.79%) |
Aug 14, 2003 | 2.771 | 2.819 | 2.749 | 2.779 | 1,236,948 | +0.03(+0.98%) |
Aug 13, 2003 | 2.733 | 2.765 | 2.714 | 2.752 | 507,456 | +0.04(+1.49%) |
Aug 12, 2003 | 2.719 | 2.733 | 2.690 | 2.711 | 373,271 | +0.02(+0.60%) |
Aug 11, 2003 | 2.695 | 2.698 | 2.684 | 2.695 | 386,986 | +0.00(+0.10%) |
Aug 08, 2003 | 2.719 | 2.722 | 2.673 | 2.692 | 719,483 | -0.08(-2.92%) |
Aug 07, 2003 | 2.784 | 2.795 | 2.754 | 2.773 | 695,018 | +0.05(+1.78%) |
Aug 06, 2003 | 2.663 | 2.738 | 2.660 | 2.725 | 648,313 | +0.07(+2.54%) |
Aug 05, 2003 | 2.531 | 2.703 | 2.522 | 2.657 | 2,939,837 | -0.04(-1.40%) |
Aug 04, 2003 | 2.725 | 2.744 | 2.647 | 2.695 | 621,624 | -0.07(-2.54%) |