Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2003 | 3430 | 3443 | 3397 | 3425 | 0 | -6.87(-0.20%) |
Nov 28, 2003 | 3425 | 3438 | 3417 | 3432 | 0 | +16.47(+0.48%) |
Nov 27, 2003 | 3421 | 3450 | 3410 | 3415 | 0 | -2.96(-0.09%) |
Nov 26, 2003 | 3418 | 3437 | 3414 | 3418 | 0 | +6.10(+0.18%) |
Nov 25, 2003 | 3372 | 3419 | 3370 | 3412 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 3372 | 3419 | 3370 | 3412 | 0 | +45.93(+1.36%) |
Nov 22, 2003 | 3318 | 3366 | 3318 | 3366 | 0 | +41.73(+1.26%) |
Nov 21, 2003 | 3369 | 3369 | 3288 | 3324 | 0 | -18.99(-0.57%) |
Nov 20, 2003 | 3312 | 3350 | 3298 | 3343 | 0 | -9.54(-0.28%) |
Nov 19, 2003 | 3387 | 3387 | 3343 | 3353 | 0 | -6.38(-0.19%) |
Nov 18, 2003 | 3396 | 3407 | 3356 | 3359 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 3396 | 3407 | 3356 | 3359 | 0 | -89.30(-2.59%) |
Nov 15, 2003 | 3404 | 3461 | 3404 | 3449 | 0 | +36.05(+1.06%) |
Nov 14, 2003 | 3444 | 3450 | 3402 | 3413 | 0 | +1.50(+0.04%) |
Nov 13, 2003 | 3401 | 3422 | 3391 | 3411 | 0 | +5.00(+0.15%) |
Nov 12, 2003 | 3402 | 3412 | 3388 | 3406 | 0 | -19.14(-0.56%) |
Nov 11, 2003 | 3426 | 3458 | 3421 | 3425 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 3426 | 3458 | 3421 | 3425 | 0 | -27.94(-0.81%) |
Nov 08, 2003 | 3435 | 3473 | 3434 | 3453 | 0 | +40.95(+1.20%) |
Nov 07, 2003 | 3404 | 3436 | 3372 | 3412 | 0 | +18.93(+0.56%) |
Nov 06, 2003 | 3405 | 3421 | 3385 | 3393 | 0 | -31.56(-0.92%) |
Nov 05, 2003 | 3433 | 3449 | 3407 | 3425 | 0 | -14.26(-0.41%) |
Nov 04, 2003 | 3382 | 3442 | 3377 | 3439 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 3382 | 3442 | 3377 | 3439 | 0 | +65.87(+1.95%) |
Nov 01, 2003 | 3378 | 3378 | 3353 | 3373 | 0 | -14.16(-0.42%) |
Oct 31, 2003 | 3365 | 3418 | 3347 | 3387 | 0 | +20.41(+0.61%) |
Oct 30, 2003 | 3387 | 3389 | 3350 | 3367 | 0 | +14.80(+0.44%) |
Oct 29, 2003 | 3317 | 3354 | 3317 | 3352 | 0 | +45.56(+1.38%) |
Oct 28, 2003 | 3284 | 3321 | 3279 | 3307 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 3284 | 3321 | 3279 | 3307 | 0 | +40.32(+1.23%) |
Oct 24, 2003 | 3265 | 3277 | 3249 | 3266 | 0 | +1.98(+0.06%) |
Oct 23, 2003 | 3255 | 3283 | 3239 | 3264 | 0 | -38.41(-1.16%) |
Oct 22, 2003 | 3359 | 3371 | 3297 | 3303 | 0 | -60.60(-1.80%) |
Oct 21, 2003 | 3388 | 3396 | 3352 | 3363 | 0 | +4.50(+0.13%) |
Oct 20, 2003 | 3339 | 3375 | 3334 | 3359 | 0 | +5.08(+0.15%) |
Oct 17, 2003 | 3379 | 3395 | 3345 | 3354 | 0 | -3.77(-0.11%) |
Oct 16, 2003 | 3362 | 3394 | 3347 | 3357 | 0 | -17.49(-0.52%) |
Oct 15, 2003 | 3370 | 3404 | 3361 | 3375 | 0 | +30.08(+0.90%) |
Oct 14, 2003 | 3380 | 3380 | 3336 | 3345 | 0 | -15.44(-0.46%) |
Oct 13, 2003 | 3314 | 3368 | 3314 | 3360 | 0 | +54.22(+1.64%) |
Oct 10, 2003 | 3330 | 3345 | 3294 | 3306 | 0 | -18.87(-0.57%) |
Oct 09, 2003 | 3267 | 3325 | 3245 | 3325 | 0 | +76.38(+2.35%) |
Oct 08, 2003 | 3245 | 3293 | 3234 | 3249 | 0 | -6.14(-0.19%) |
Oct 07, 2003 | 3290 | 3291 | 3229 | 3255 | 0 | -26.61(-0.81%) |
Oct 06, 2003 | 3292 | 3297 | 3271 | 3281 | 0 | -15.00(-0.46%) |
Oct 03, 2003 | 3202 | 3300 | 3198 | 3296 | 0 | +103.42(+3.24%) |
Oct 02, 2003 | 3220 | 3228 | 3182 | 3193 | 0 | +1.93(+0.06%) |
Oct 01, 2003 | 3137 | 3191 | 3122 | 3191 | 0 | +56.02(+1.79%) |
Sep 30, 2003 | 3192 | 3209 | 3111 | 3135 | 0 | -53.72(-1.68%) |
Sep 29, 2003 | 3216 | 3243 | 3175 | 3189 | 0 | -28.05(-0.87%) |
Sep 26, 2003 | 3210 | 3231 | 3178 | 3217 | 0 | -13.78(-0.43%) |
Sep 25, 2003 | 3221 | 3244 | 3210 | 3231 | 0 | -33.24(-1.02%) |
Sep 24, 2003 | 3285 | 3300 | 3262 | 3264 | 0 | -2.26(-0.07%) |
Sep 23, 2003 | 3291 | 3299 | 3241 | 3266 | 0 | -16.91(-0.52%) |
Sep 22, 2003 | 3335 | 3337 | 3270 | 3283 | 0 | -90.69(-2.69%) |
Sep 19, 2003 | 3423 | 3424 | 3367 | 3374 | 0 | -41.37(-1.21%) |
Sep 18, 2003 | 3395 | 3415 | 3377 | 3415 | 0 | +21.08(+0.62%) |
Sep 17, 2003 | 3409 | 3423 | 3393 | 3394 | 0 | +7.52(+0.22%) |
Sep 16, 2003 | 3344 | 3387 | 3334 | 3386 | 0 | +48.05(+1.44%) |
Sep 15, 2003 | 3337 | 3361 | 3333 | 3338 | 0 | +15.80(+0.48%) |
Sep 12, 2003 | 3365 | 3376 | 3302 | 3323 | 0 | -25.69(-0.77%) |
Sep 11, 2003 | 3309 | 3360 | 3306 | 3348 | 0 | +19.54(+0.59%) |
Sep 10, 2003 | 3364 | 3365 | 3324 | 3329 | 0 | -46.55(-1.38%) |
Sep 09, 2003 | 3431 | 3431 | 3364 | 3375 | 0 | -34.46(-1.01%) |
Sep 08, 2003 | 3386 | 3418 | 3382 | 3410 | 0 | +16.97(+0.50%) |
Sep 05, 2003 | 3409 | 3422 | 3371 | 3393 | 0 | -17.94(-0.53%) |
Sep 04, 2003 | 3421 | 3433 | 3394 | 3411 | 0 | -12.09(-0.35%) |
Sep 03, 2003 | 3399 | 3436 | 3394 | 3423 | 0 | +58.85(+1.75%) |
Sep 02, 2003 | 3369 | 3377 | 3342 | 3364 | 0 | +5.41(+0.16%) |