Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 3.483 | 3.524 | 3.459 | 3.506 | 13,463,630 | +0.04(+1.30%) |
Oct 30, 2003 | 3.503 | 3.503 | 3.456 | 3.461 | 8,257,899 | -0.01(-0.30%) |
Oct 29, 2003 | 3.497 | 3.497 | 3.462 | 3.471 | 11,386,624 | -0.03(-0.83%) |
Oct 28, 2003 | 3.421 | 3.501 | 3.418 | 3.500 | 15,242,619 | +0.09(+2.49%) |
Oct 27, 2003 | 3.399 | 3.437 | 3.366 | 3.415 | 11,833,194 | +0.01(+0.35%) |
Oct 24, 2003 | 3.446 | 3.446 | 3.382 | 3.403 | 10,754,135 | -0.04(-1.23%) |
Oct 23, 2003 | 3.436 | 3.449 | 3.408 | 3.445 | 12,539,504 | +0.01(+0.29%) |
Oct 22, 2003 | 3.488 | 3.488 | 3.427 | 3.436 | 10,079,723 | -0.05(-1.49%) |
Oct 21, 2003 | 3.484 | 3.508 | 3.484 | 3.488 | 7,288,205 | -0.02(-0.44%) |
Oct 20, 2003 | 3.500 | 3.522 | 3.479 | 3.503 | 12,626,083 | -0.00(-0.03%) |
Oct 17, 2003 | 3.545 | 3.553 | 3.504 | 3.504 | 11,816,789 | -0.04(-1.21%) |
Oct 16, 2003 | 3.541 | 3.561 | 3.530 | 3.547 | 12,927,746 | +0.01(+0.17%) |
Oct 15, 2003 | 3.550 | 3.551 | 3.517 | 3.541 | 12,219,614 | +0.00(+0.14%) |
Oct 14, 2003 | 3.503 | 3.533 | 3.496 | 3.536 | 9,435,386 | +0.01(+0.17%) |
Oct 13, 2003 | 3.471 | 3.538 | 3.480 | 3.530 | 8,195,015 | +0.06(+1.71%) |
Oct 10, 2003 | 3.502 | 3.502 | 3.453 | 3.471 | 9,924,791 | -0.04(-1.03%) |
Oct 09, 2003 | 3.522 | 3.533 | 3.494 | 3.507 | 10,837,981 | -0.00(-0.09%) |
Oct 08, 2003 | 3.487 | 3.512 | 3.487 | 3.510 | 11,882,408 | +0.02(+0.66%) |
Oct 07, 2003 | 3.446 | 3.484 | 3.434 | 3.487 | 11,939,824 | +0.04(+1.19%) |
Oct 06, 2003 | 3.462 | 3.465 | 3.440 | 3.446 | 14,904,502 | -0.02(-0.46%) |
Oct 03, 2003 | 3.450 | 3.487 | 3.450 | 3.462 | 14,626,535 | +0.04(+1.14%) |
Oct 02, 2003 | 3.393 | 3.426 | 3.392 | 3.423 | 11,677,350 | +0.03(+0.84%) |
Oct 01, 2003 | 3.336 | 3.394 | 3.330 | 3.394 | 14,742,278 | +0.06(+1.73%) |
Sep 30, 2003 | 3.346 | 3.348 | 3.305 | 3.337 | 16,477,522 | -0.01(-0.26%) |
Sep 29, 2003 | 3.338 | 3.360 | 3.329 | 3.346 | 19,443,112 | +0.01(+0.21%) |
Sep 26, 2003 | 3.314 | 3.341 | 3.280 | 3.338 | 18,331,244 | +0.02(+0.75%) |
Sep 25, 2003 | 3.333 | 3.333 | 3.309 | 3.314 | 9,039,853 | -0.02(-0.74%) |
Sep 24, 2003 | 3.347 | 3.361 | 3.343 | 3.338 | 14,169,028 | -0.01(-0.44%) |
Sep 23, 2003 | 3.338 | 3.369 | 3.338 | 3.353 | 12,689,879 | -0.01(-0.26%) |
Sep 22, 2003 | 3.327 | 3.377 | 3.327 | 3.362 | 23,980,810 | -0.01(-0.36%) |
Sep 19, 2003 | 3.319 | 3.415 | 3.309 | 3.374 | 67,726,440 | +0.23(+7.42%) |
Sep 18, 2003 | 3.134 | 3.147 | 3.122 | 3.141 | 12,421,937 | +0.01(+0.23%) |
Sep 17, 2003 | 3.116 | 3.135 | 3.107 | 3.134 | 9,968,536 | +0.03(+0.99%) |
Sep 16, 2003 | 3.092 | 3.115 | 3.084 | 3.103 | 10,987,445 | +0.01(+0.37%) |
Sep 15, 2003 | 3.059 | 3.118 | 3.059 | 3.092 | 6,349,496 | +0.04(+1.20%) |
Sep 12, 2003 | 3.061 | 3.064 | 3.021 | 3.055 | 6,433,342 | -0.01(-0.20%) |
Sep 11, 2003 | 3.045 | 3.088 | 3.045 | 3.061 | 8,587,815 | +0.02(+0.72%) |
Sep 10, 2003 | 3.088 | 3.090 | 3.039 | 3.039 | 8,684,420 | -0.05(-1.58%) |
Sep 09, 2003 | 3.092 | 3.101 | 3.076 | 3.088 | 9,153,774 | -0.03(-1.00%) |
Sep 08, 2003 | 3.089 | 3.153 | 3.085 | 3.119 | 9,158,331 | +0.03(+0.99%) |
Sep 05, 2003 | 3.111 | 3.126 | 3.079 | 3.088 | 9,033,473 | -0.03(-0.90%) |
Sep 04, 2003 | 3.144 | 3.156 | 3.104 | 3.116 | 8,095,676 | -0.02(-0.77%) |
Sep 03, 2003 | 3.154 | 3.155 | 3.122 | 3.140 | 9,047,144 | -0.01(-0.42%) |
Sep 02, 2003 | 3.130 | 3.155 | 3.100 | 3.154 | 7,061,274 | +0.03(+0.88%) |
Aug 29, 2003 | 3.084 | 3.131 | 3.083 | 3.126 | 12,114,806 | +0.05(+1.53%) |
Aug 28, 2003 | 3.064 | 3.086 | 3.051 | 3.079 | 6,647,513 | +0.02(+0.81%) |
Aug 27, 2003 | 3.027 | 3.068 | 3.015 | 3.054 | 4,614,253 | +0.01(+0.45%) |
Aug 26, 2003 | 3.031 | 3.048 | 3.011 | 3.040 | 6,626,552 | +0.01(+0.31%) |
Aug 25, 2003 | 3.014 | 3.036 | 2.990 | 3.031 | 6,959,201 | +0.03(+1.01%) |
Aug 22, 2003 | 3.050 | 3.050 | 3.000 | 3.001 | 8,325,341 | -0.03(-0.89%) |
Aug 21, 2003 | 2.987 | 3.056 | 2.977 | 3.028 | 16,841,158 | +0.05(+1.58%) |
Aug 20, 2003 | 2.966 | 2.995 | 2.966 | 2.981 | 6,571,870 | -0.02(-0.59%) |
Aug 19, 2003 | 3.031 | 3.031 | 2.971 | 2.998 | 10,344,931 | -0.02(-0.78%) |
Aug 18, 2003 | 3.031 | 3.051 | 3.012 | 3.022 | 9,344,250 | -0.01(-0.31%) |
Aug 15, 2003 | 3.006 | 3.033 | 2.985 | 3.031 | 4,605,139 | +0.02(+0.82%) |
Aug 14, 2003 | 2.983 | 3.017 | 2.971 | 3.006 | 9,600,344 | +0.02(+0.77%) |
Aug 13, 2003 | 2.961 | 3.001 | 2.958 | 2.983 | 14,167,206 | +0.04(+1.21%) |
Aug 12, 2003 | 2.908 | 2.956 | 2.908 | 2.948 | 9,801,756 | +0.05(+1.80%) |
Aug 11, 2003 | 2.894 | 2.899 | 2.869 | 2.896 | 10,712,212 | -0.00(-0.06%) |
Aug 08, 2003 | 2.777 | 2.903 | 2.777 | 2.897 | 19,473,186 | +0.12(+4.37%) |
Aug 07, 2003 | 2.747 | 2.785 | 2.745 | 2.776 | 10,279,313 | +0.05(+1.81%) |
Aug 06, 2003 | 2.733 | 2.772 | 2.721 | 2.727 | 12,812,914 | -0.00(-0.18%) |
Aug 05, 2003 | 2.782 | 2.782 | 2.732 | 2.732 | 9,060,814 | -0.05(-1.64%) |
Aug 04, 2003 | 2.771 | 2.810 | 2.743 | 2.777 | 11,089,518 | -0.00(-0.16%) |