Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 3.334 | 3.374 | 3.311 | 3.356 | 14,064,773 | +0.04(+1.30%) |
Oct 30, 2003 | 3.353 | 3.353 | 3.309 | 3.313 | 8,626,610 | -0.01(-0.30%) |
Oct 29, 2003 | 3.348 | 3.348 | 3.314 | 3.323 | 11,895,029 | -0.03(-0.83%) |
Oct 28, 2003 | 3.274 | 3.352 | 3.272 | 3.351 | 15,923,193 | +0.08(+2.49%) |
Oct 27, 2003 | 3.253 | 3.290 | 3.222 | 3.269 | 12,361,539 | +0.01(+0.35%) |
Oct 24, 2003 | 3.299 | 3.299 | 3.238 | 3.258 | 11,234,300 | -0.04(-1.23%) |
Oct 23, 2003 | 3.289 | 3.301 | 3.262 | 3.298 | 13,099,385 | +0.01(+0.29%) |
Oct 22, 2003 | 3.339 | 3.339 | 3.281 | 3.289 | 10,529,776 | -0.05(-1.49%) |
Oct 21, 2003 | 3.335 | 3.358 | 3.335 | 3.339 | 7,613,618 | -0.01(-0.44%) |
Oct 20, 2003 | 3.350 | 3.371 | 3.330 | 3.353 | 13,189,830 | -0.00(-0.03%) |
Oct 17, 2003 | 3.393 | 3.402 | 3.354 | 3.354 | 12,344,401 | -0.04(-1.21%) |
Oct 16, 2003 | 3.389 | 3.408 | 3.379 | 3.395 | 13,504,962 | +0.01(+0.17%) |
Oct 15, 2003 | 3.398 | 3.399 | 3.367 | 3.389 | 12,765,212 | +0.00(+0.14%) |
Oct 14, 2003 | 3.353 | 3.382 | 3.346 | 3.385 | 9,856,670 | +0.01(+0.17%) |
Oct 13, 2003 | 3.322 | 3.387 | 3.331 | 3.379 | 8,560,918 | +0.06(+1.71%) |
Oct 10, 2003 | 3.353 | 3.353 | 3.305 | 3.322 | 10,367,926 | -0.03(-1.03%) |
Oct 09, 2003 | 3.372 | 3.382 | 3.344 | 3.357 | 11,321,890 | -0.00(-0.09%) |
Oct 08, 2003 | 3.338 | 3.362 | 3.338 | 3.360 | 12,412,950 | +0.02(+0.66%) |
Oct 07, 2003 | 3.299 | 3.335 | 3.288 | 3.338 | 12,472,930 | +0.04(+1.19%) |
Oct 06, 2003 | 3.314 | 3.316 | 3.293 | 3.299 | 15,569,979 | -0.02(-0.46%) |
Oct 03, 2003 | 3.303 | 3.338 | 3.303 | 3.314 | 15,279,600 | +0.04(+1.14%) |
Oct 02, 2003 | 3.248 | 3.279 | 3.247 | 3.277 | 12,198,736 | +0.03(+0.84%) |
Oct 01, 2003 | 3.193 | 3.249 | 3.188 | 3.249 | 15,400,512 | +0.06(+1.73%) |
Sep 30, 2003 | 3.203 | 3.205 | 3.164 | 3.194 | 17,213,232 | -0.01(-0.26%) |
Sep 29, 2003 | 3.196 | 3.217 | 3.187 | 3.203 | 20,311,234 | +0.01(+0.21%) |
Sep 26, 2003 | 3.172 | 3.198 | 3.140 | 3.196 | 19,149,722 | +0.02(+0.74%) |
Sep 25, 2003 | 3.190 | 3.190 | 3.168 | 3.172 | 9,443,477 | -0.02(-0.74%) |
Sep 24, 2003 | 3.204 | 3.217 | 3.200 | 3.196 | 14,801,667 | -0.01(-0.44%) |
Sep 23, 2003 | 3.196 | 3.225 | 3.196 | 3.210 | 13,256,474 | -0.01(-0.26%) |
Sep 22, 2003 | 3.185 | 3.233 | 3.185 | 3.218 | 25,051,538 | -0.01(-0.36%) |
Sep 19, 2003 | 3.177 | 3.269 | 3.167 | 3.230 | 70,750,384 | +0.22(+7.42%) |
Sep 18, 2003 | 3.000 | 3.013 | 2.988 | 3.007 | 12,976,569 | +0.01(+0.23%) |
Sep 17, 2003 | 2.983 | 3.001 | 2.974 | 3.000 | 10,413,625 | +0.03(+0.99%) |
Sep 16, 2003 | 2.959 | 2.982 | 2.953 | 2.970 | 11,478,027 | +0.01(+0.37%) |
Sep 15, 2003 | 2.928 | 2.985 | 2.928 | 2.959 | 6,632,997 | +0.04(+1.20%) |
Sep 12, 2003 | 2.930 | 2.933 | 2.892 | 2.924 | 6,720,587 | -0.01(-0.20%) |
Sep 11, 2003 | 2.915 | 2.956 | 2.915 | 2.930 | 8,971,255 | +0.02(+0.72%) |
Sep 10, 2003 | 2.956 | 2.958 | 2.909 | 2.909 | 9,072,174 | -0.05(-1.58%) |
Sep 09, 2003 | 2.959 | 2.969 | 2.944 | 2.956 | 9,562,484 | -0.03(-1.00%) |
Sep 08, 2003 | 2.957 | 3.018 | 2.954 | 2.986 | 9,567,244 | +0.03(+0.99%) |
Sep 05, 2003 | 2.978 | 2.992 | 2.947 | 2.956 | 9,436,812 | -0.03(-0.90%) |
Sep 04, 2003 | 3.009 | 3.021 | 2.971 | 2.983 | 8,457,143 | -0.02(-0.77%) |
Sep 03, 2003 | 3.019 | 3.020 | 2.988 | 3.006 | 9,451,093 | -0.01(-0.42%) |
Sep 02, 2003 | 2.997 | 3.020 | 2.968 | 3.019 | 7,376,556 | +0.03(+0.88%) |
Aug 29, 2003 | 2.953 | 2.997 | 2.951 | 2.992 | 12,655,725 | +0.05(+1.53%) |
Aug 28, 2003 | 2.933 | 2.954 | 2.921 | 2.947 | 6,944,321 | +0.02(+0.81%) |
Aug 27, 2003 | 2.897 | 2.937 | 2.886 | 2.924 | 4,820,276 | +0.01(+0.45%) |
Aug 26, 2003 | 2.902 | 2.917 | 2.883 | 2.911 | 6,922,423 | +0.01(+0.31%) |
Aug 25, 2003 | 2.885 | 2.906 | 2.862 | 2.902 | 7,269,925 | +0.03(+1.01%) |
Aug 22, 2003 | 2.920 | 2.920 | 2.872 | 2.873 | 8,697,062 | -0.03(-0.89%) |
Aug 21, 2003 | 2.860 | 2.925 | 2.850 | 2.898 | 17,593,104 | +0.05(+1.58%) |
Aug 20, 2003 | 2.840 | 2.867 | 2.840 | 2.853 | 6,865,300 | -0.02(-0.59%) |
Aug 19, 2003 | 2.902 | 2.902 | 2.844 | 2.870 | 10,806,826 | -0.02(-0.78%) |
Aug 18, 2003 | 2.902 | 2.921 | 2.883 | 2.893 | 9,761,464 | -0.01(-0.31%) |
Aug 15, 2003 | 2.878 | 2.903 | 2.857 | 2.902 | 4,810,756 | +0.02(+0.82%) |
Aug 14, 2003 | 2.856 | 2.888 | 2.844 | 2.878 | 10,028,993 | +0.02(+0.77%) |
Aug 13, 2003 | 2.834 | 2.873 | 2.831 | 2.856 | 14,799,763 | +0.03(+1.21%) |
Aug 12, 2003 | 2.783 | 2.830 | 2.783 | 2.822 | 10,239,398 | +0.05(+1.80%) |
Aug 11, 2003 | 2.770 | 2.776 | 2.747 | 2.772 | 11,190,506 | -0.00(-0.06%) |
Aug 08, 2003 | 2.658 | 2.779 | 2.658 | 2.773 | 20,342,652 | +0.12(+4.37%) |
Aug 07, 2003 | 2.630 | 2.666 | 2.627 | 2.657 | 10,738,277 | +0.05(+1.81%) |
Aug 06, 2003 | 2.616 | 2.654 | 2.605 | 2.610 | 13,385,002 | -0.00(-0.18%) |
Aug 05, 2003 | 2.663 | 2.663 | 2.615 | 2.615 | 9,465,374 | -0.04(-1.64%) |
Aug 04, 2003 | 2.652 | 2.689 | 2.626 | 2.658 | 11,584,658 | -0.00(-0.16%) |