Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 3.056 | 3.133 | 3.056 | 3.094 | 850,878 | +0.05(+1.51%) |
Oct 30, 2003 | 3.052 | 3.063 | 3.051 | 3.048 | 1,028,978 | +0.00(+0.11%) |
Oct 29, 2003 | 3.056 | 3.076 | 3.039 | 3.044 | 928,196 | -0.00(-0.11%) |
Oct 28, 2003 | 3.003 | 3.049 | 2.996 | 3.048 | 1,591,743 | +0.04(+1.21%) |
Oct 27, 2003 | 3.016 | 3.022 | 3.003 | 3.011 | 1,584,434 | +0.00(+0.12%) |
Oct 24, 2003 | 3.070 | 3.070 | 2.946 | 3.008 | 15,175,797 | -0.06(-2.00%) |
Oct 23, 2003 | 3.068 | 3.082 | 3.050 | 3.069 | 1,028,209 | -0.00(-0.03%) |
Oct 22, 2003 | 3.104 | 3.104 | 3.064 | 3.070 | 462,751 | -0.04(-1.36%) |
Oct 21, 2003 | 3.120 | 3.127 | 3.111 | 3.113 | 1,484,421 | +0.00(+0.08%) |
Oct 20, 2003 | 3.094 | 3.118 | 3.094 | 3.110 | 865,880 | +0.01(+0.34%) |
Oct 17, 2003 | 3.121 | 3.150 | 3.095 | 3.100 | 1,139,761 | -0.02(-0.69%) |
Oct 16, 2003 | 3.192 | 3.195 | 3.121 | 3.121 | 1,973,715 | -0.08(-2.57%) |
Oct 15, 2003 | 3.215 | 3.218 | 3.203 | 3.204 | 519,682 | -0.00(-0.08%) |
Oct 14, 2003 | 3.228 | 3.229 | 3.198 | 3.206 | 897,423 | -0.02(-0.62%) |
Oct 13, 2003 | 3.241 | 3.241 | 3.205 | 3.226 | 795,486 | +0.00(+0.08%) |
Oct 10, 2003 | 3.235 | 3.251 | 3.224 | 3.224 | 912,809 | -0.03(-0.80%) |
Oct 09, 2003 | 3.242 | 3.260 | 3.232 | 3.250 | 1,609,437 | +0.03(+0.86%) |
Oct 08, 2003 | 3.265 | 3.271 | 3.206 | 3.222 | 664,316 | -0.05(-1.56%) |
Oct 07, 2003 | 3.284 | 3.293 | 3.259 | 3.273 | 557,764 | -0.01(-0.26%) |
Oct 06, 2003 | 3.235 | 3.284 | 3.235 | 3.282 | 552,378 | +0.04(+1.26%) |
Oct 03, 2003 | 3.272 | 3.277 | 3.205 | 3.241 | 1,030,517 | -0.02(-0.53%) |
Oct 02, 2003 | 3.330 | 3.331 | 3.232 | 3.258 | 1,679,446 | -0.09(-2.79%) |
Oct 01, 2003 | 3.315 | 3.357 | 3.315 | 3.352 | 946,275 | +0.05(+1.39%) |
Sep 30, 2003 | 3.286 | 3.306 | 3.239 | 3.306 | 552,378 | +0.02(+0.61%) |
Sep 29, 2003 | 3.267 | 3.291 | 3.250 | 3.286 | 496,602 | +0.01(+0.37%) |
Sep 26, 2003 | 3.288 | 3.295 | 3.274 | 3.274 | 378,125 | -0.02(-0.55%) |
Sep 25, 2003 | 3.333 | 3.335 | 3.273 | 3.292 | 407,360 | -0.04(-1.22%) |
Sep 24, 2003 | 3.296 | 3.357 | 3.296 | 3.333 | 2,897,295 | +0.05(+1.58%) |
Sep 23, 2003 | 3.276 | 3.300 | 3.281 | 3.281 | 642,005 | +0.01(+0.16%) |
Sep 22, 2003 | 3.289 | 3.300 | 3.276 | 3.276 | 1,168,611 | -0.00(-0.08%) |
Sep 19, 2003 | 3.262 | 3.280 | 3.245 | 3.278 | 2,428,389 | +0.04(+1.29%) |
Sep 18, 2003 | 3.193 | 3.237 | 3.193 | 3.237 | 1,974,869 | +0.05(+1.44%) |
Sep 17, 2003 | 3.194 | 3.205 | 3.183 | 3.191 | 616,617 | +0.00(+0.00%) |
Sep 16, 2003 | 3.179 | 3.191 | 3.176 | 3.191 | 1,028,978 | +0.01(+0.41%) |
Sep 15, 2003 | 3.192 | 3.198 | 3.172 | 3.178 | 1,015,130 | -0.01(-0.43%) |
Sep 12, 2003 | 3.172 | 3.194 | 3.172 | 3.192 | 1,402,872 | +0.02(+0.63%) |
Sep 11, 2003 | 3.259 | 3.259 | 3.172 | 3.172 | 652,006 | -0.08(-2.48%) |
Sep 10, 2003 | 3.242 | 3.253 | 3.228 | 3.252 | 1,002,821 | -0.01(-0.21%) |
Sep 09, 2003 | 3.277 | 3.289 | 3.258 | 3.259 | 1,667,522 | -0.02(-0.50%) |
Sep 08, 2003 | 3.283 | 3.302 | 3.258 | 3.276 | 327,349 | +0.00(+0.13%) |
Sep 05, 2003 | 3.265 | 3.297 | 3.264 | 3.271 | 1,362,867 | +0.01(+0.24%) |
Sep 04, 2003 | 3.252 | 3.273 | 3.252 | 3.263 | 1,199,769 | +0.01(+0.27%) |
Sep 03, 2003 | 3.211 | 3.279 | 3.211 | 3.255 | 2,974,997 | +0.05(+1.54%) |
Sep 02, 2003 | 3.217 | 3.224 | 3.187 | 3.205 | 1,468,650 | -0.00(-0.03%) |
Aug 29, 2003 | 3.170 | 3.222 | 3.139 | 3.206 | 1,220,156 | +0.03(+1.09%) |
Aug 28, 2003 | 3.209 | 3.212 | 3.157 | 3.172 | 1,174,766 | -0.03(-1.03%) |
Aug 27, 2003 | 3.206 | 3.212 | 3.192 | 3.205 | 759,328 | -0.00(-0.05%) |
Aug 26, 2003 | 3.232 | 3.233 | 3.189 | 3.206 | 1,141,300 | -0.03(-1.07%) |
Aug 25, 2003 | 3.238 | 3.262 | 3.235 | 3.241 | 613,155 | -0.01(-0.19%) |
Aug 22, 2003 | 3.252 | 3.293 | 3.247 | 3.247 | 946,275 | +0.00(+0.11%) |
Aug 21, 2003 | 3.245 | 3.250 | 3.237 | 3.244 | 1,006,667 | +0.02(+0.48%) |
Aug 20, 2003 | 3.244 | 3.244 | 3.199 | 3.228 | 883,190 | -0.01(-0.37%) |
Aug 19, 2003 | 3.228 | 3.263 | 3.228 | 3.240 | 808,950 | +0.01(+0.38%) |
Aug 18, 2003 | 3.233 | 3.258 | 3.228 | 3.228 | 914,732 | -0.01(-0.35%) |
Aug 15, 2003 | 3.241 | 3.245 | 3.219 | 3.239 | 151,942 | +0.00(+0.08%) |
Aug 14, 2003 | 3.211 | 3.237 | 3.189 | 3.237 | 1,309,399 | +0.03(+0.95%) |
Aug 13, 2003 | 3.267 | 3.267 | 3.201 | 3.206 | 1,185,537 | -0.06(-1.73%) |
Aug 12, 2003 | 3.315 | 3.315 | 3.244 | 3.263 | 1,395,564 | -0.05(-1.44%) |
Aug 11, 2003 | 3.315 | 3.337 | 3.289 | 3.310 | 373,124 | -0.00(-0.13%) |
Aug 08, 2003 | 3.338 | 3.362 | 3.293 | 3.315 | 2,408,771 | +0.03(+0.92%) |
Aug 07, 2003 | 3.215 | 3.293 | 3.200 | 3.284 | 5,044,879 | +0.06(+1.88%) |
Aug 06, 2003 | 3.199 | 3.247 | 3.199 | 3.224 | 473,522 | -0.01(-0.27%) |
Aug 05, 2003 | 3.256 | 3.279 | 3.231 | 3.232 | 328,503 | -0.04(-1.24%) |
Aug 04, 2003 | 3.304 | 3.304 | 3.263 | 3.273 | 442,364 | -0.02(-0.68%) |