Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 3.780 | 3.852 | 3.771 | 3.825 | 58,104,120 | +0.04(+1.04%) |
Oct 30, 2003 | 3.768 | 3.833 | 3.751 | 3.785 | 89,708,824 | +0.04(+1.19%) |
Oct 29, 2003 | 3.711 | 3.761 | 3.677 | 3.741 | 61,525,920 | +0.03(+0.79%) |
Oct 28, 2003 | 3.641 | 3.737 | 3.609 | 3.711 | 84,208,624 | +0.11(+3.10%) |
Oct 27, 2003 | 3.571 | 3.626 | 3.567 | 3.600 | 63,782,232 | +0.09(+2.59%) |
Oct 24, 2003 | 3.525 | 3.566 | 3.463 | 3.509 | 67,643,280 | -0.09(-2.52%) |
Oct 23, 2003 | 3.610 | 3.639 | 3.574 | 3.600 | 43,751,340 | -0.05(-1.32%) |
Oct 22, 2003 | 3.662 | 3.681 | 3.638 | 3.648 | 45,293,656 | -0.07(-1.98%) |
Oct 21, 2003 | 3.686 | 3.749 | 3.686 | 3.722 | 74,586,632 | +0.04(+1.12%) |
Oct 20, 2003 | 3.622 | 3.684 | 3.622 | 3.681 | 55,733,476 | +0.09(+2.48%) |
Oct 17, 2003 | 3.686 | 3.696 | 3.581 | 3.591 | 66,501,124 | -0.05(-1.50%) |
Oct 16, 2003 | 3.669 | 3.746 | 3.609 | 3.646 | 91,046,392 | -0.11(-2.97%) |
Oct 15, 2003 | 3.711 | 3.771 | 3.682 | 3.758 | 98,816,320 | +0.09(+2.48%) |
Oct 14, 2003 | 3.653 | 3.669 | 3.617 | 3.667 | 41,253,528 | +0.03(+0.71%) |
Oct 13, 2003 | 3.622 | 3.669 | 3.617 | 3.641 | 44,470,580 | +0.03(+0.90%) |
Oct 10, 2003 | 3.619 | 3.641 | 3.585 | 3.609 | 53,133,000 | +0.00(+0.05%) |
Oct 09, 2003 | 3.518 | 3.687 | 3.518 | 3.607 | 130,865,520 | +0.14(+3.90%) |
Oct 08, 2003 | 3.506 | 3.531 | 3.453 | 3.471 | 89,968,400 | -0.02(-0.54%) |
Oct 07, 2003 | 3.511 | 3.538 | 3.454 | 3.490 | 62,340,828 | -0.02(-0.59%) |
Oct 06, 2003 | 3.514 | 3.538 | 3.495 | 3.511 | 34,306,092 | +0.03(+0.89%) |
Oct 03, 2003 | 3.432 | 3.550 | 3.410 | 3.480 | 91,377,720 | +0.13(+4.00%) |
Oct 02, 2003 | 3.386 | 3.405 | 3.333 | 3.346 | 61,121,676 | -0.01(-0.41%) |
Oct 01, 2003 | 3.329 | 3.415 | 3.329 | 3.360 | 71,788,408 | +0.04(+1.24%) |
Sep 30, 2003 | 3.363 | 3.363 | 3.274 | 3.319 | 75,295,376 | -0.04(-1.33%) |
Sep 29, 2003 | 3.327 | 3.374 | 3.302 | 3.363 | 64,279,228 | +0.04(+1.13%) |
Sep 26, 2003 | 3.317 | 3.357 | 3.300 | 3.326 | 82,988,304 | +0.02(+0.73%) |
Sep 25, 2003 | 3.415 | 3.422 | 3.302 | 3.302 | 94,638,528 | -0.12(-3.51%) |
Sep 24, 2003 | 3.459 | 3.466 | 3.413 | 3.422 | 104,856,096 | -0.08(-2.16%) |
Sep 23, 2003 | 3.511 | 3.516 | 3.447 | 3.497 | 57,002,212 | +0.02(+0.49%) |
Sep 22, 2003 | 3.574 | 3.578 | 3.468 | 3.480 | 68,654,184 | -0.15(-4.02%) |
Sep 19, 2003 | 3.595 | 3.667 | 3.585 | 3.626 | 92,508,792 | +0.03(+0.86%) |
Sep 18, 2003 | 3.497 | 3.602 | 3.495 | 3.595 | 89,348,328 | +0.10(+3.00%) |
Sep 17, 2003 | 3.497 | 3.555 | 3.459 | 3.490 | 69,878,592 | -0.01(-0.20%) |
Sep 16, 2003 | 3.411 | 3.514 | 3.403 | 3.497 | 70,301,504 | +0.10(+2.87%) |
Sep 15, 2003 | 3.396 | 3.425 | 3.393 | 3.399 | 64,202,812 | -0.04(-1.25%) |
Sep 12, 2003 | 3.427 | 3.453 | 3.411 | 3.442 | 36,108,576 | -0.02(-0.50%) |
Sep 11, 2003 | 3.454 | 3.497 | 3.411 | 3.459 | 69,092,264 | +0.02(+0.60%) |
Sep 10, 2003 | 3.465 | 3.478 | 3.415 | 3.439 | 59,567,104 | -0.07(-1.95%) |
Sep 09, 2003 | 3.501 | 3.566 | 3.489 | 3.507 | 62,444,080 | -0.01(-0.20%) |
Sep 08, 2003 | 3.478 | 3.540 | 3.466 | 3.514 | 65,114,552 | +0.05(+1.33%) |
Sep 05, 2003 | 3.521 | 3.555 | 3.463 | 3.468 | 79,151,752 | -0.09(-2.65%) |
Sep 04, 2003 | 3.550 | 3.579 | 3.530 | 3.562 | 47,771,632 | +0.02(+0.68%) |
Sep 03, 2003 | 3.480 | 3.566 | 3.468 | 3.538 | 86,758,936 | +0.08(+2.18%) |
Sep 02, 2003 | 3.446 | 3.482 | 3.437 | 3.463 | 61,656,588 | +0.05(+1.35%) |
Aug 29, 2003 | 3.374 | 3.442 | 3.365 | 3.417 | 56,707,632 | +0.03(+0.81%) |
Aug 28, 2003 | 3.369 | 3.394 | 3.334 | 3.389 | 48,848,456 | +0.04(+1.28%) |
Aug 27, 2003 | 3.358 | 3.365 | 3.334 | 3.346 | 47,542,968 | -0.01(-0.31%) |
Aug 26, 2003 | 3.309 | 3.360 | 3.309 | 3.357 | 61,090,176 | +0.03(+0.93%) |
Aug 25, 2003 | 3.326 | 3.377 | 3.309 | 3.326 | 59,690,188 | -0.01(-0.26%) |
Aug 22, 2003 | 3.461 | 3.471 | 3.327 | 3.334 | 108,105,816 | -0.07(-1.97%) |
Aug 21, 2003 | 3.429 | 3.429 | 3.343 | 3.401 | 164,493,200 | +0.01(+0.20%) |
Aug 20, 2003 | 3.427 | 3.454 | 3.343 | 3.394 | 299,331,168 | -0.40(-10.45%) |
Aug 19, 2003 | 3.857 | 4.097 | 3.739 | 3.790 | 68,195,688 | -0.00(-0.09%) |
Aug 18, 2003 | 3.675 | 3.823 | 3.674 | 3.794 | 68,209,104 | +0.13(+3.41%) |
Aug 15, 2003 | 3.667 | 3.735 | 3.626 | 3.669 | 37,036,068 | +0.04(+1.18%) |
Aug 14, 2003 | 3.634 | 3.660 | 3.595 | 3.626 | 46,905,976 | +0.02(+0.47%) |
Aug 13, 2003 | 3.638 | 3.660 | 3.583 | 3.609 | 59,631,856 | +0.02(+0.48%) |
Aug 12, 2003 | 3.429 | 3.598 | 3.425 | 3.591 | 75,403,288 | +0.17(+4.96%) |
Aug 11, 2003 | 3.411 | 3.435 | 3.398 | 3.422 | 47,575,636 | -0.02(-0.60%) |
Aug 08, 2003 | 3.369 | 3.444 | 3.331 | 3.442 | 59,347,192 | +0.13(+3.99%) |
Aug 07, 2003 | 3.334 | 3.394 | 3.285 | 3.310 | 100,648,552 | -0.10(-2.92%) |
Aug 06, 2003 | 3.418 | 3.432 | 3.274 | 3.410 | 89,852,320 | -0.01(-0.40%) |
Aug 05, 2003 | 3.567 | 3.574 | 3.411 | 3.423 | 79,189,672 | -0.14(-3.99%) |
Aug 04, 2003 | 3.626 | 3.633 | 3.523 | 3.566 | 46,803,308 | -0.03(-0.81%) |