Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 3.895 | 3.901 | 3.895 | 3.895 | 115,577 | +0.00(+0.00%) |
Oct 30, 2003 | 3.926 | 3.926 | 3.879 | 3.895 | 106,980 | +0.01(+0.24%) |
Oct 29, 2003 | 3.866 | 3.895 | 3.857 | 3.885 | 202,817 | +0.01(+0.32%) |
Oct 28, 2003 | 3.832 | 3.873 | 3.832 | 3.873 | 208,866 | +0.04(+1.07%) |
Oct 27, 2003 | 3.832 | 3.854 | 3.822 | 3.832 | 204,090 | +0.03(+0.74%) |
Oct 24, 2003 | 3.788 | 3.816 | 3.781 | 3.803 | 344,184 | -0.01(-0.16%) |
Oct 23, 2003 | 3.800 | 3.832 | 3.775 | 3.810 | 414,231 | -0.00(-0.08%) |
Oct 22, 2003 | 3.832 | 3.838 | 3.797 | 3.813 | 475,999 | -0.05(-1.30%) |
Oct 21, 2003 | 3.851 | 3.876 | 3.851 | 3.863 | 206,956 | -0.00(-0.08%) |
Oct 20, 2003 | 3.869 | 3.869 | 3.847 | 3.866 | 142,003 | +0.03(+0.74%) |
Oct 17, 2003 | 3.882 | 3.876 | 3.838 | 3.838 | 121,308 | -0.04(-1.13%) |
Oct 16, 2003 | 3.891 | 3.891 | 3.851 | 3.882 | 354,373 | +0.02(+0.57%) |
Oct 15, 2003 | 3.873 | 3.888 | 3.860 | 3.860 | 227,970 | -0.01(-0.16%) |
Oct 14, 2003 | 3.863 | 3.876 | 3.847 | 3.866 | 133,725 | +0.01(+0.16%) |
Oct 13, 2003 | 3.847 | 3.873 | 3.847 | 3.860 | 279,231 | +0.01(+0.33%) |
Oct 10, 2003 | 3.838 | 3.851 | 3.816 | 3.847 | 150,600 | +0.01(+0.25%) |
Oct 09, 2003 | 3.841 | 3.860 | 3.819 | 3.838 | 335,587 | +0.02(+0.41%) |
Oct 08, 2003 | 3.832 | 3.847 | 3.800 | 3.822 | 287,510 | -0.01(-0.25%) |
Oct 07, 2003 | 3.819 | 3.841 | 3.813 | 3.832 | 197,086 | -0.01(-0.25%) |
Oct 06, 2003 | 3.810 | 3.841 | 3.803 | 3.841 | 186,579 | +0.03(+0.66%) |
Oct 03, 2003 | 3.832 | 3.851 | 3.803 | 3.816 | 379,207 | +0.03(+0.66%) |
Oct 02, 2003 | 3.778 | 3.791 | 3.766 | 3.791 | 125,129 | +0.02(+0.58%) |
Oct 01, 2003 | 3.734 | 3.775 | 3.706 | 3.769 | 322,533 | +0.05(+1.44%) |
Sep 30, 2003 | 3.731 | 3.731 | 3.694 | 3.716 | 263,948 | -0.02(-0.50%) |
Sep 29, 2003 | 3.706 | 3.753 | 3.706 | 3.734 | 183,076 | +0.03(+0.76%) |
Sep 26, 2003 | 3.747 | 3.741 | 3.716 | 3.706 | 175,116 | -0.04(-1.09%) |
Sep 25, 2003 | 3.753 | 3.772 | 3.747 | 3.747 | 117,169 | -0.02(-0.42%) |
Sep 24, 2003 | 3.835 | 3.835 | 3.756 | 3.763 | 138,819 | -0.06(-1.56%) |
Sep 23, 2003 | 3.791 | 3.825 | 3.781 | 3.822 | 157,923 | +0.03(+0.83%) |
Sep 22, 2003 | 3.813 | 3.803 | 3.769 | 3.791 | 286,554 | -0.02(-0.58%) |
Sep 19, 2003 | 3.825 | 3.835 | 3.807 | 3.813 | 97,110 | -0.02(-0.49%) |
Sep 18, 2003 | 3.810 | 3.860 | 3.800 | 3.832 | 95,836 | +0.03(+0.83%) |
Sep 17, 2003 | 3.800 | 3.847 | 3.800 | 3.800 | 178,300 | +0.00(+0.00%) |
Sep 16, 2003 | 3.763 | 3.813 | 3.775 | 3.800 | 189,763 | +0.04(+1.00%) |
Sep 15, 2003 | 3.800 | 3.816 | 3.756 | 3.763 | 183,395 | -0.04(-0.99%) |
Sep 12, 2003 | 3.788 | 3.810 | 3.756 | 3.800 | 127,676 | +0.02(+0.58%) |
Sep 11, 2003 | 3.772 | 3.803 | 3.772 | 3.778 | 176,072 | +0.01(+0.25%) |
Sep 10, 2003 | 3.794 | 3.813 | 3.769 | 3.769 | 170,659 | -0.04(-0.99%) |
Sep 09, 2003 | 3.851 | 3.854 | 3.807 | 3.807 | 102,523 | -0.04(-1.14%) |
Sep 08, 2003 | 3.857 | 3.876 | 3.841 | 3.851 | 158,242 | +0.01(+0.25%) |
Sep 05, 2003 | 3.838 | 3.860 | 3.825 | 3.841 | 149,963 | -0.02(-0.57%) |
Sep 04, 2003 | 3.851 | 3.879 | 3.835 | 3.863 | 106,025 | +0.03(+0.74%) |
Sep 03, 2003 | 3.860 | 3.873 | 3.832 | 3.835 | 442,886 | +0.01(+0.25%) |
Sep 02, 2003 | 3.807 | 3.838 | 3.772 | 3.825 | 213,005 | +0.04(+0.99%) |
Aug 29, 2003 | 3.753 | 3.788 | 3.753 | 3.788 | 128,312 | +0.02(+0.50%) |
Aug 28, 2003 | 3.741 | 3.769 | 3.741 | 3.769 | 222,876 | +0.03(+0.84%) |
Aug 27, 2003 | 3.756 | 3.759 | 3.706 | 3.737 | 227,652 | -0.00(-0.08%) |
Aug 26, 2003 | 3.725 | 3.756 | 3.694 | 3.741 | 174,798 | +0.01(+0.17%) |
Aug 25, 2003 | 3.725 | 3.744 | 3.709 | 3.734 | 212,687 | -0.02(-0.50%) |
Aug 22, 2003 | 3.791 | 3.807 | 3.741 | 3.753 | 134,680 | -0.01(-0.33%) |
Aug 21, 2003 | 3.769 | 3.794 | 3.756 | 3.766 | 180,848 | +0.01(+0.25%) |
Aug 20, 2003 | 3.731 | 3.769 | 3.728 | 3.756 | 173,524 | +0.02(+0.50%) |
Aug 19, 2003 | 3.741 | 3.763 | 3.728 | 3.737 | 217,463 | +0.01(+0.25%) |
Aug 18, 2003 | 3.719 | 3.747 | 3.675 | 3.728 | 234,338 | +0.02(+0.51%) |
Aug 15, 2003 | 3.716 | 3.725 | 3.703 | 3.709 | 80,235 | -0.00(-0.08%) |
Aug 14, 2003 | 3.678 | 3.737 | 3.678 | 3.712 | 214,597 | +0.00(+0.08%) |
Aug 13, 2003 | 3.700 | 3.747 | 3.700 | 3.709 | 111,119 | -0.02(-0.59%) |
Aug 12, 2003 | 3.712 | 3.731 | 3.706 | 3.731 | 142,003 | +0.03(+0.85%) |
Aug 11, 2003 | 3.719 | 3.719 | 3.681 | 3.700 | 87,876 | +0.01(+0.26%) |
Aug 08, 2003 | 3.709 | 3.712 | 3.659 | 3.690 | 152,192 | -0.02(-0.51%) |
Aug 07, 2003 | 3.700 | 3.709 | 3.662 | 3.709 | 51,898 | +0.01(+0.25%) |
Aug 06, 2003 | 3.697 | 3.712 | 3.643 | 3.700 | 291,967 | -0.01(-0.17%) |
Aug 05, 2003 | 3.725 | 3.725 | 3.694 | 3.706 | 153,784 | -0.02(-0.51%) |
Aug 04, 2003 | 3.706 | 3.731 | 3.665 | 3.725 | 150,600 | +0.01(+0.25%) |