Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 3.902 | 3.943 | 3.899 | 3.902 | 739,197 | +0.00(+0.00%) |
Oct 30, 2003 | 3.913 | 3.913 | 3.902 | 3.902 | 477,454 | +0.00(+0.09%) |
Oct 29, 2003 | 3.925 | 3.969 | 3.873 | 3.899 | 782,948 | -0.01(-0.31%) |
Oct 28, 2003 | 3.899 | 3.920 | 3.894 | 3.911 | 1,223,880 | +0.00(+0.05%) |
Oct 27, 2003 | 3.824 | 3.920 | 3.824 | 3.909 | 565,336 | +0.08(+2.01%) |
Oct 24, 2003 | 3.885 | 3.899 | 3.832 | 3.832 | 784,850 | -0.06(-1.66%) |
Oct 23, 2003 | 3.908 | 3.952 | 3.846 | 3.897 | 570,281 | -0.03(-0.71%) |
Oct 22, 2003 | 3.955 | 3.957 | 3.908 | 3.925 | 1,478,776 | -0.03(-0.84%) |
Oct 21, 2003 | 3.941 | 3.978 | 3.909 | 3.959 | 380,441 | +0.02(+0.62%) |
Oct 20, 2003 | 3.978 | 3.990 | 3.924 | 3.934 | 574,466 | -0.03(-0.66%) |
Oct 17, 2003 | 3.966 | 3.967 | 3.932 | 3.960 | 760,502 | -0.02(-0.40%) |
Oct 16, 2003 | 3.962 | 3.962 | 3.962 | 3.976 | 818,329 | -0.01(-0.22%) |
Oct 15, 2003 | 3.964 | 3.990 | 3.957 | 3.985 | 603,760 | +0.02(+0.44%) |
Oct 14, 2003 | 3.913 | 3.957 | 3.909 | 3.967 | 1,121,161 | +0.05(+1.25%) |
Oct 13, 2003 | 3.873 | 3.957 | 3.873 | 3.918 | 738,436 | +0.07(+1.91%) |
Oct 10, 2003 | 3.876 | 3.876 | 3.824 | 3.845 | 781,426 | -0.06(-1.44%) |
Oct 09, 2003 | 3.934 | 3.978 | 3.867 | 3.901 | 607,184 | -0.02(-0.54%) |
Oct 08, 2003 | 3.881 | 3.938 | 3.869 | 3.922 | 1,042,790 | +0.06(+1.50%) |
Oct 07, 2003 | 3.869 | 3.883 | 3.853 | 3.864 | 1,676,986 | -0.01(-0.27%) |
Oct 06, 2003 | 3.922 | 3.925 | 3.887 | 3.874 | 939,310 | -0.02(-0.41%) |
Oct 03, 2003 | 3.892 | 3.904 | 3.892 | 3.890 | 885,287 | +0.02(+0.63%) |
Oct 02, 2003 | 3.855 | 3.881 | 3.853 | 3.866 | 1,049,638 | +0.01(+0.18%) |
Oct 01, 2003 | 3.801 | 3.862 | 3.799 | 3.859 | 1,252,793 | +0.05(+1.24%) |
Sep 30, 2003 | 3.841 | 3.873 | 3.806 | 3.811 | 814,144 | -0.05(-1.36%) |
Sep 29, 2003 | 3.827 | 3.876 | 3.827 | 3.864 | 858,275 | +0.04(+0.96%) |
Sep 26, 2003 | 3.855 | 3.855 | 3.813 | 3.827 | 274,678 | -0.03(-0.68%) |
Sep 25, 2003 | 3.885 | 3.901 | 3.846 | 3.853 | 650,174 | -0.02(-0.50%) |
Sep 24, 2003 | 3.909 | 3.932 | 3.864 | 3.873 | 808,818 | -0.07(-1.73%) |
Sep 23, 2003 | 3.913 | 3.948 | 3.913 | 3.941 | 759,741 | +0.02(+0.40%) |
Sep 22, 2003 | 3.936 | 3.955 | 3.902 | 3.925 | 768,111 | -0.00(-0.09%) |
Sep 19, 2003 | 3.950 | 3.966 | 3.931 | 3.929 | 1,091,867 | -0.02(-0.53%) |
Sep 18, 2003 | 3.934 | 3.959 | 3.908 | 3.950 | 1,209,043 | +0.02(+0.40%) |
Sep 17, 2003 | 3.960 | 3.960 | 3.939 | 3.934 | 404,789 | -0.02(-0.58%) |
Sep 16, 2003 | 3.955 | 3.960 | 3.934 | 3.957 | 947,299 | +0.00(+0.04%) |
Sep 15, 2003 | 3.934 | 3.955 | 3.881 | 3.955 | 1,469,265 | +0.00(+0.04%) |
Sep 12, 2003 | 3.955 | 3.978 | 3.943 | 3.953 | 932,081 | -0.01(-0.35%) |
Sep 11, 2003 | 3.955 | 3.967 | 3.945 | 3.967 | 736,534 | +0.01(+0.13%) |
Sep 10, 2003 | 3.943 | 3.969 | 3.927 | 3.962 | 1,056,866 | +0.02(+0.49%) |
Sep 09, 2003 | 3.943 | 3.948 | 3.906 | 3.943 | 588,542 | +0.00(+0.00%) |
Sep 08, 2003 | 3.887 | 3.962 | 3.881 | 3.943 | 590,445 | +0.05(+1.21%) |
Sep 05, 2003 | 3.881 | 3.901 | 3.876 | 3.895 | 499,519 | +0.01(+0.13%) |
Sep 04, 2003 | 3.890 | 3.917 | 3.855 | 3.890 | 402,887 | +0.00(+0.00%) |
Sep 03, 2003 | 3.873 | 3.899 | 3.850 | 3.890 | 374,734 | +0.04(+0.91%) |
Sep 02, 2003 | 3.824 | 3.864 | 3.776 | 3.855 | 336,310 | +0.02(+0.55%) |
Aug 29, 2003 | 3.820 | 3.834 | 3.785 | 3.834 | 350,386 | +0.02(+0.64%) |
Aug 28, 2003 | 3.785 | 3.810 | 3.750 | 3.810 | 415,442 | +0.04(+1.02%) |
Aug 27, 2003 | 3.785 | 3.803 | 3.761 | 3.771 | 279,244 | -0.03(-0.69%) |
Aug 26, 2003 | 3.768 | 3.803 | 3.736 | 3.797 | 263,645 | +0.01(+0.32%) |
Aug 25, 2003 | 3.771 | 3.813 | 3.750 | 3.785 | 741,100 | +0.03(+0.84%) |
Aug 22, 2003 | 3.866 | 3.887 | 3.752 | 3.754 | 435,225 | -0.09(-2.33%) |
Aug 21, 2003 | 3.843 | 3.864 | 3.824 | 3.843 | 572,184 | +0.00(+0.00%) |
Aug 20, 2003 | 3.824 | 3.866 | 3.808 | 3.843 | 625,065 | -0.01(-0.14%) |
Aug 19, 2003 | 3.820 | 3.860 | 3.813 | 3.848 | 1,257,739 | +0.04(+1.15%) |
Aug 18, 2003 | 3.773 | 3.818 | 3.771 | 3.804 | 567,618 | +0.02(+0.42%) |
Aug 15, 2003 | 3.803 | 3.804 | 3.754 | 3.789 | 392,996 | -0.01(-0.18%) |
Aug 14, 2003 | 3.745 | 3.811 | 3.745 | 3.796 | 634,576 | +0.05(+1.45%) |
Aug 13, 2003 | 3.792 | 3.804 | 3.741 | 3.741 | 722,458 | -0.02(-0.65%) |
Aug 12, 2003 | 3.768 | 3.768 | 3.731 | 3.766 | 1,461,656 | +0.02(+0.56%) |
Aug 11, 2003 | 3.811 | 3.834 | 3.727 | 3.745 | 1,046,594 | -0.10(-2.55%) |
Aug 08, 2003 | 3.808 | 3.855 | 3.790 | 3.843 | 627,728 | +0.04(+1.11%) |
Aug 07, 2003 | 3.829 | 3.832 | 3.789 | 3.801 | 478,975 | -0.03(-0.69%) |
Aug 06, 2003 | 3.838 | 3.878 | 3.815 | 3.827 | 634,956 | +0.00(+0.09%) |
Aug 05, 2003 | 3.832 | 3.862 | 3.803 | 3.824 | 1,454,808 | +0.00(+0.09%) |
Aug 04, 2003 | 3.946 | 3.959 | 3.785 | 3.820 | 1,616,115 | -0.15(-3.75%) |