Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 3.481 | 3.522 | 3.456 | 3.504 | 13,471,751 | +0.04(+1.30%) |
Oct 30, 2003 | 3.501 | 3.501 | 3.454 | 3.459 | 8,262,881 | -0.01(-0.30%) |
Oct 29, 2003 | 3.495 | 3.495 | 3.460 | 3.469 | 11,393,492 | -0.03(-0.83%) |
Oct 28, 2003 | 3.419 | 3.499 | 3.416 | 3.498 | 15,251,814 | +0.08(+2.49%) |
Oct 27, 2003 | 3.397 | 3.435 | 3.364 | 3.413 | 11,840,332 | +0.01(+0.35%) |
Oct 24, 2003 | 3.444 | 3.444 | 3.380 | 3.401 | 10,760,622 | -0.04(-1.23%) |
Oct 23, 2003 | 3.434 | 3.447 | 3.405 | 3.443 | 12,547,067 | +0.01(+0.29%) |
Oct 22, 2003 | 3.486 | 3.486 | 3.425 | 3.433 | 10,085,803 | -0.05(-1.49%) |
Oct 21, 2003 | 3.482 | 3.506 | 3.482 | 3.486 | 7,292,601 | -0.02(-0.44%) |
Oct 20, 2003 | 3.498 | 3.520 | 3.477 | 3.501 | 12,633,700 | -0.00(-0.03%) |
Oct 17, 2003 | 3.543 | 3.551 | 3.502 | 3.502 | 11,823,917 | -0.04(-1.21%) |
Oct 16, 2003 | 3.539 | 3.558 | 3.528 | 3.545 | 12,935,544 | +0.01(+0.17%) |
Oct 15, 2003 | 3.547 | 3.549 | 3.515 | 3.539 | 12,226,984 | +0.00(+0.14%) |
Oct 14, 2003 | 3.501 | 3.530 | 3.494 | 3.534 | 9,441,078 | +0.01(+0.17%) |
Oct 13, 2003 | 3.469 | 3.536 | 3.478 | 3.528 | 8,199,958 | +0.06(+1.71%) |
Oct 10, 2003 | 3.500 | 3.500 | 3.450 | 3.469 | 9,930,777 | -0.04(-1.03%) |
Oct 09, 2003 | 3.520 | 3.531 | 3.492 | 3.505 | 10,844,518 | -0.00(-0.09%) |
Oct 08, 2003 | 3.485 | 3.510 | 3.485 | 3.508 | 11,889,575 | +0.02(+0.66%) |
Oct 07, 2003 | 3.444 | 3.482 | 3.432 | 3.485 | 11,947,026 | +0.04(+1.19%) |
Oct 06, 2003 | 3.460 | 3.462 | 3.438 | 3.444 | 14,913,492 | -0.02(-0.46%) |
Oct 03, 2003 | 3.448 | 3.485 | 3.448 | 3.460 | 14,635,358 | +0.04(+1.14%) |
Oct 02, 2003 | 3.391 | 3.424 | 3.390 | 3.421 | 11,684,394 | +0.03(+0.84%) |
Oct 01, 2003 | 3.334 | 3.392 | 3.328 | 3.392 | 14,751,171 | +0.06(+1.73%) |
Sep 30, 2003 | 3.344 | 3.346 | 3.303 | 3.335 | 16,487,461 | -0.01(-0.26%) |
Sep 29, 2003 | 3.336 | 3.358 | 3.327 | 3.344 | 19,454,840 | +0.01(+0.21%) |
Sep 26, 2003 | 3.312 | 3.339 | 3.278 | 3.336 | 18,342,300 | +0.02(+0.75%) |
Sep 25, 2003 | 3.331 | 3.331 | 3.307 | 3.312 | 9,045,306 | -0.02(-0.74%) |
Sep 24, 2003 | 3.345 | 3.359 | 3.341 | 3.336 | 14,177,575 | -0.01(-0.44%) |
Sep 23, 2003 | 3.336 | 3.367 | 3.336 | 3.351 | 12,697,534 | -0.01(-0.26%) |
Sep 22, 2003 | 3.325 | 3.375 | 3.325 | 3.360 | 23,995,274 | -0.01(-0.36%) |
Sep 19, 2003 | 3.317 | 3.413 | 3.307 | 3.372 | 67,767,296 | +0.23(+7.42%) |
Sep 18, 2003 | 3.132 | 3.146 | 3.120 | 3.139 | 12,429,430 | +0.01(+0.23%) |
Sep 17, 2003 | 3.114 | 3.134 | 3.105 | 3.132 | 9,974,549 | +0.03(+0.99%) |
Sep 16, 2003 | 3.090 | 3.113 | 3.083 | 3.101 | 10,994,073 | +0.01(+0.37%) |
Sep 15, 2003 | 3.057 | 3.116 | 3.057 | 3.090 | 6,353,326 | +0.04(+1.20%) |
Sep 12, 2003 | 3.059 | 3.062 | 3.019 | 3.053 | 6,437,223 | -0.01(-0.20%) |
Sep 11, 2003 | 3.043 | 3.086 | 3.043 | 3.059 | 8,592,995 | +0.02(+0.72%) |
Sep 10, 2003 | 3.086 | 3.089 | 3.037 | 3.037 | 8,689,658 | -0.05(-1.58%) |
Sep 09, 2003 | 3.090 | 3.100 | 3.074 | 3.086 | 9,159,295 | -0.03(-1.00%) |
Sep 08, 2003 | 3.087 | 3.151 | 3.084 | 3.117 | 9,163,855 | +0.03(+0.99%) |
Sep 05, 2003 | 3.109 | 3.124 | 3.077 | 3.086 | 9,038,922 | -0.03(-0.90%) |
Sep 04, 2003 | 3.142 | 3.154 | 3.102 | 3.114 | 8,100,559 | -0.02(-0.77%) |
Sep 03, 2003 | 3.152 | 3.153 | 3.120 | 3.138 | 9,052,601 | -0.01(-0.42%) |
Sep 02, 2003 | 3.129 | 3.153 | 3.098 | 3.152 | 7,065,533 | +0.03(+0.88%) |
Aug 29, 2003 | 3.083 | 3.129 | 3.081 | 3.124 | 12,122,114 | +0.05(+1.53%) |
Aug 28, 2003 | 3.062 | 3.084 | 3.049 | 3.077 | 6,651,523 | +0.02(+0.81%) |
Aug 27, 2003 | 3.025 | 3.066 | 3.013 | 3.052 | 4,617,036 | +0.01(+0.45%) |
Aug 26, 2003 | 3.029 | 3.046 | 3.010 | 3.039 | 6,630,549 | +0.01(+0.31%) |
Aug 25, 2003 | 3.012 | 3.034 | 2.988 | 3.029 | 6,963,399 | +0.03(+1.01%) |
Aug 22, 2003 | 3.049 | 3.049 | 2.999 | 2.999 | 8,330,362 | -0.03(-0.89%) |
Aug 21, 2003 | 2.985 | 3.054 | 2.975 | 3.026 | 16,851,316 | +0.05(+1.58%) |
Aug 20, 2003 | 2.965 | 2.993 | 2.965 | 2.979 | 6,575,834 | -0.02(-0.59%) |
Aug 19, 2003 | 3.029 | 3.029 | 2.970 | 2.996 | 10,351,171 | -0.02(-0.78%) |
Aug 18, 2003 | 3.029 | 3.050 | 3.010 | 3.020 | 9,349,886 | -0.01(-0.31%) |
Aug 15, 2003 | 3.005 | 3.031 | 2.983 | 3.029 | 4,607,917 | +0.02(+0.82%) |
Aug 14, 2003 | 2.982 | 3.016 | 2.969 | 3.005 | 9,606,135 | +0.02(+0.77%) |
Aug 13, 2003 | 2.959 | 2.999 | 2.956 | 2.982 | 14,175,751 | +0.04(+1.21%) |
Aug 12, 2003 | 2.906 | 2.954 | 2.906 | 2.946 | 9,807,668 | +0.05(+1.80%) |
Aug 11, 2003 | 2.892 | 2.898 | 2.868 | 2.894 | 10,718,674 | -0.00(-0.06%) |
Aug 08, 2003 | 2.775 | 2.901 | 2.775 | 2.896 | 19,484,932 | +0.12(+4.37%) |
Aug 07, 2003 | 2.745 | 2.783 | 2.743 | 2.774 | 10,285,513 | +0.05(+1.81%) |
Aug 06, 2003 | 2.731 | 2.771 | 2.720 | 2.725 | 12,820,643 | -0.00(-0.18%) |
Aug 05, 2003 | 2.780 | 2.780 | 2.730 | 2.730 | 9,066,280 | -0.05(-1.64%) |
Aug 04, 2003 | 2.769 | 2.808 | 2.741 | 2.775 | 11,096,207 | -0.00(-0.16%) |