Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.182 | 4.218 | 4.106 | 4.107 | 273,582 | -0.05(-1.15%) |
Nov 26, 2003 | 4.111 | 4.197 | 4.099 | 4.154 | 758,979 | +0.06(+1.55%) |
Nov 25, 2003 | 4.097 | 4.131 | 4.059 | 4.091 | 382,419 | +0.02(+0.60%) |
Nov 24, 2003 | 4.080 | 4.149 | 4.062 | 4.067 | 613,503 | +0.01(+0.27%) |
Nov 21, 2003 | 4.086 | 4.089 | 3.978 | 4.056 | 717,777 | -0.03(-0.73%) |
Nov 20, 2003 | 4.222 | 4.230 | 4.072 | 4.086 | 612,180 | -0.11(-2.60%) |
Nov 19, 2003 | 4.171 | 4.222 | 4.167 | 4.194 | 513,909 | +0.04(+0.91%) |
Nov 18, 2003 | 4.120 | 4.161 | 4.086 | 4.157 | 477,000 | +0.04(+1.08%) |
Nov 17, 2003 | 4.222 | 4.222 | 4.091 | 4.112 | 735,975 | -0.10(-2.45%) |
Nov 14, 2003 | 4.211 | 4.222 | 4.194 | 4.216 | 853,848 | +0.01(+0.13%) |
Nov 13, 2003 | 4.244 | 4.276 | 4.191 | 4.210 | 642,393 | -0.05(-1.10%) |
Nov 12, 2003 | 4.310 | 4.316 | 4.222 | 4.257 | 448,425 | -0.04(-0.96%) |
Nov 11, 2003 | 4.318 | 4.321 | 4.232 | 4.298 | 305,910 | +0.00(+0.08%) |
Nov 10, 2003 | 4.329 | 4.353 | 4.268 | 4.294 | 437,742 | -0.04(-0.84%) |
Nov 07, 2003 | 4.396 | 4.404 | 4.291 | 4.331 | 1,666,809 | -0.00(-0.06%) |
Nov 06, 2003 | 4.318 | 4.359 | 4.294 | 4.333 | 649,791 | -0.02(-0.53%) |
Nov 05, 2003 | 4.256 | 4.361 | 4.250 | 4.357 | 1,085,544 | +0.08(+1.90%) |
Nov 04, 2003 | 4.213 | 4.331 | 4.198 | 4.276 | 1,425,357 | +0.13(+3.19%) |
Nov 03, 2003 | 4.047 | 4.124 | 4.034 | 4.143 | 1,105,794 | +0.09(+2.16%) |
Oct 31, 2003 | 4.026 | 4.081 | 4.022 | 4.056 | 604,242 | +0.03(+0.63%) |
Oct 30, 2003 | 4.050 | 4.052 | 4.028 | 4.030 | 343,800 | -0.02(-0.49%) |
Oct 29, 2003 | 3.954 | 4.050 | 3.933 | 4.050 | 612,675 | +0.11(+2.76%) |
Oct 28, 2003 | 3.938 | 3.950 | 3.912 | 3.941 | 306,090 | +0.01(+0.17%) |
Oct 27, 2003 | 3.930 | 3.962 | 3.922 | 3.934 | 371,700 | -0.01(-0.37%) |
Oct 24, 2003 | 3.968 | 3.987 | 3.926 | 3.949 | 633,600 | -0.05(-1.17%) |
Oct 23, 2003 | 3.950 | 3.997 | 3.933 | 3.996 | 424,800 | +0.04(+1.01%) |
Oct 22, 2003 | 4.006 | 4.011 | 3.950 | 3.956 | 899,100 | -0.06(-1.47%) |
Oct 21, 2003 | 3.956 | 4.014 | 3.950 | 4.014 | 548,784 | +0.10(+2.50%) |
Oct 20, 2003 | 3.876 | 3.944 | 3.876 | 3.917 | 643,824 | +0.01(+0.23%) |
Oct 17, 2003 | 3.894 | 3.908 | 3.843 | 3.908 | 858,672 | +0.02(+0.57%) |
Oct 16, 2003 | 3.879 | 3.900 | 3.861 | 3.886 | 290,250 | +0.02(+0.58%) |
Oct 15, 2003 | 3.917 | 3.939 | 3.850 | 3.863 | 1,579,644 | -0.06(-1.56%) |
Oct 14, 2003 | 3.882 | 3.941 | 3.863 | 3.924 | 924,561 | +0.06(+1.49%) |
Oct 13, 2003 | 3.809 | 3.900 | 3.783 | 3.867 | 669,933 | +0.07(+1.91%) |
Oct 10, 2003 | 3.846 | 3.862 | 3.772 | 3.794 | 623,196 | -0.04(-0.93%) |
Oct 09, 2003 | 3.778 | 3.869 | 3.743 | 3.830 | 1,005,759 | +0.05(+1.41%) |
Oct 08, 2003 | 3.717 | 3.778 | 3.708 | 3.777 | 698,499 | +0.05(+1.22%) |
Oct 07, 2003 | 3.748 | 3.753 | 3.707 | 3.731 | 358,650 | -0.01(-0.36%) |
Oct 06, 2003 | 3.722 | 3.765 | 3.708 | 3.744 | 489,924 | +0.03(+0.78%) |
Oct 03, 2003 | 3.744 | 3.744 | 3.702 | 3.716 | 1,299,357 | -0.00(-0.03%) |
Oct 02, 2003 | 3.706 | 3.751 | 3.700 | 3.717 | 904,176 | +0.00(+0.09%) |
Oct 01, 2003 | 3.676 | 3.713 | 3.671 | 3.713 | 577,800 | +0.04(+1.06%) |
Sep 30, 2003 | 3.676 | 3.684 | 3.639 | 3.674 | 1,078,578 | +0.02(+0.52%) |
Sep 29, 2003 | 3.668 | 3.684 | 3.641 | 3.656 | 996,336 | -0.01(-0.30%) |
Sep 26, 2003 | 3.639 | 3.668 | 3.639 | 3.667 | 1,557,450 | +0.01(+0.33%) |
Sep 25, 2003 | 3.641 | 3.670 | 3.627 | 3.654 | 1,657,737 | +0.05(+1.51%) |
Sep 24, 2003 | 3.722 | 3.722 | 3.600 | 3.600 | 943,200 | -0.09(-2.47%) |
Sep 23, 2003 | 3.710 | 3.732 | 3.677 | 3.691 | 1,496,961 | -0.02(-0.48%) |
Sep 22, 2003 | 3.756 | 3.757 | 3.696 | 3.709 | 407,700 | -0.04(-0.95%) |
Sep 19, 2003 | 3.768 | 3.771 | 3.718 | 3.744 | 732,168 | -0.01(-0.35%) |
Sep 18, 2003 | 3.721 | 3.766 | 3.700 | 3.758 | 620,712 | +0.04(+0.99%) |
Sep 17, 2003 | 3.664 | 3.741 | 3.643 | 3.721 | 1,570,653 | +0.00(+0.06%) |
Sep 16, 2003 | 3.676 | 3.720 | 3.633 | 3.719 | 898,425 | +0.06(+1.64%) |
Sep 15, 2003 | 3.719 | 3.739 | 3.643 | 3.659 | 1,111,500 | -0.07(-1.85%) |
Sep 12, 2003 | 3.768 | 3.777 | 3.722 | 3.728 | 1,189,800 | -0.05(-1.27%) |
Sep 11, 2003 | 3.796 | 3.797 | 3.762 | 3.776 | 1,630,800 | -0.04(-0.96%) |
Sep 10, 2003 | 3.826 | 3.826 | 3.801 | 3.812 | 1,068,300 | -0.01(-0.32%) |
Sep 09, 2003 | 3.826 | 3.852 | 3.807 | 3.824 | 848,700 | -0.00(-0.12%) |
Sep 08, 2003 | 3.802 | 3.849 | 3.792 | 3.829 | 903,600 | +0.05(+1.35%) |
Sep 05, 2003 | 3.833 | 3.848 | 3.768 | 3.778 | 169,038 | -0.06(-1.45%) |
Sep 04, 2003 | 3.790 | 3.848 | 3.786 | 3.833 | 466,200 | +0.02(+0.61%) |
Sep 03, 2003 | 3.739 | 3.843 | 3.739 | 3.810 | 1,371,600 | +0.07(+1.87%) |