Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.627 | 3.671 | 3.627 | 3.654 | 330,413 | +0.02(+0.57%) |
Nov 26, 2003 | 3.648 | 3.652 | 3.626 | 3.633 | 806,445 | -0.00(-0.03%) |
Nov 25, 2003 | 3.540 | 3.638 | 3.540 | 3.634 | 938,758 | +0.09(+2.41%) |
Nov 24, 2003 | 3.552 | 3.590 | 3.513 | 3.548 | 1,306,131 | -0.02(-0.46%) |
Nov 21, 2003 | 3.563 | 3.589 | 3.549 | 3.564 | 579,517 | +0.00(+0.03%) |
Nov 20, 2003 | 3.608 | 3.608 | 3.563 | 3.563 | 983,109 | -0.05(-1.50%) |
Nov 19, 2003 | 3.637 | 3.637 | 3.600 | 3.618 | 694,829 | -0.02(-0.55%) |
Nov 18, 2003 | 3.608 | 3.649 | 3.608 | 3.637 | 971,282 | +0.04(+1.15%) |
Nov 17, 2003 | 3.555 | 3.595 | 3.550 | 3.596 | 1,082,159 | -0.00(-0.10%) |
Nov 14, 2003 | 3.609 | 3.612 | 3.579 | 3.599 | 788,705 | +0.00(+0.05%) |
Nov 13, 2003 | 3.590 | 3.612 | 3.585 | 3.598 | 1,380,788 | +0.02(+0.48%) |
Nov 12, 2003 | 3.531 | 3.583 | 3.524 | 3.581 | 1,317,218 | +0.05(+1.41%) |
Nov 11, 2003 | 3.537 | 3.537 | 3.517 | 3.531 | 889,972 | -0.01(-0.38%) |
Nov 10, 2003 | 3.509 | 3.544 | 3.509 | 3.544 | 1,405,181 | +0.04(+1.26%) |
Nov 07, 2003 | 3.507 | 3.507 | 3.486 | 3.500 | 997,893 | +0.00(+0.05%) |
Nov 06, 2003 | 3.468 | 3.504 | 3.462 | 3.498 | 933,584 | +0.03(+0.88%) |
Nov 05, 2003 | 3.471 | 3.472 | 3.427 | 3.468 | 1,150,903 | -0.03(-0.90%) |
Nov 04, 2003 | 3.486 | 3.511 | 3.450 | 3.499 | 1,245,008 | +0.02(+0.54%) |
Nov 03, 2003 | 3.361 | 3.506 | 3.441 | 3.480 | 2,436,441 | +0.12(+3.54%) |
Oct 31, 2003 | 3.158 | 3.400 | 3.311 | 3.361 | 2,883,541 | +0.20(+6.46%) |
Oct 30, 2003 | 3.156 | 3.166 | 3.129 | 3.158 | 1,263,258 | -0.00(-0.14%) |
Oct 29, 2003 | 3.160 | 3.172 | 3.139 | 3.162 | 486,380 | +0.01(+0.46%) |
Oct 28, 2003 | 3.156 | 3.157 | 3.121 | 3.148 | 609,823 | -0.01(-0.23%) |
Oct 27, 2003 | 3.126 | 3.174 | 3.126 | 3.155 | 549,949 | +0.03(+0.81%) |
Oct 24, 2003 | 3.129 | 3.134 | 3.100 | 3.130 | 702,960 | +0.00(+0.00%) |
Oct 23, 2003 | 3.157 | 3.170 | 3.122 | 3.130 | 688,176 | -0.02(-0.69%) |
Oct 22, 2003 | 3.182 | 3.191 | 3.141 | 3.151 | 425,028 | -0.03(-0.88%) |
Oct 21, 2003 | 3.169 | 3.184 | 3.143 | 3.179 | 1,079,202 | +0.00(+0.14%) |
Oct 20, 2003 | 3.175 | 3.179 | 3.151 | 3.175 | 483,423 | +0.01(+0.28%) |
Oct 17, 2003 | 3.197 | 3.197 | 3.161 | 3.166 | 696,307 | -0.02(-0.59%) |
Oct 16, 2003 | 3.194 | 3.205 | 3.174 | 3.185 | 795,357 | -0.01(-0.20%) |
Oct 15, 2003 | 3.197 | 3.197 | 3.171 | 3.191 | 344,457 | +0.00(+0.09%) |
Oct 14, 2003 | 3.176 | 3.190 | 3.166 | 3.188 | 566,951 | +0.01(+0.37%) |
Oct 13, 2003 | 3.167 | 3.193 | 3.163 | 3.176 | 450,899 | +0.01(+0.28%) |
Oct 10, 2003 | 3.193 | 3.193 | 3.148 | 3.167 | 822,707 | -0.01(-0.34%) |
Oct 09, 2003 | 3.206 | 3.224 | 3.150 | 3.178 | 789,444 | -0.01(-0.45%) |
Oct 08, 2003 | 3.222 | 3.222 | 3.193 | 3.193 | 867,058 | -0.02(-0.59%) |
Oct 07, 2003 | 3.196 | 3.223 | 3.188 | 3.212 | 1,655,763 | +0.03(+0.94%) |
Oct 06, 2003 | 3.193 | 3.197 | 3.166 | 3.182 | 884,059 | +0.01(+0.26%) |
Oct 03, 2003 | 3.184 | 3.202 | 3.158 | 3.174 | 1,172,339 | -0.01(-0.31%) |
Oct 02, 2003 | 3.202 | 3.203 | 3.169 | 3.184 | 818,272 | -0.02(-0.48%) |
Oct 01, 2003 | 3.156 | 3.208 | 3.114 | 3.199 | 1,702,331 | +0.04(+1.37%) |
Sep 30, 2003 | 3.171 | 3.184 | 3.127 | 3.156 | 1,436,966 | -0.00(-0.11%) |
Sep 29, 2003 | 3.098 | 3.166 | 3.098 | 3.159 | 1,283,955 | +0.07(+2.28%) |
Sep 26, 2003 | 3.112 | 3.122 | 3.089 | 3.089 | 1,568,540 | -0.02(-0.78%) |
Sep 25, 2003 | 3.116 | 3.139 | 3.108 | 3.113 | 841,926 | -0.00(-0.03%) |
Sep 24, 2003 | 3.161 | 3.161 | 3.112 | 3.114 | 708,134 | -0.03(-1.06%) |
Sep 23, 2003 | 3.129 | 3.183 | 3.127 | 3.148 | 1,471,707 | +0.05(+1.45%) |
Sep 22, 2003 | 3.112 | 3.120 | 3.093 | 3.103 | 1,545,625 | -0.02(-0.58%) |
Sep 19, 2003 | 3.113 | 3.128 | 3.112 | 3.121 | 919,540 | +0.01(+0.29%) |
Sep 18, 2003 | 3.099 | 3.152 | 3.094 | 3.112 | 1,657,980 | +0.00(+0.00%) |
Sep 17, 2003 | 3.056 | 3.106 | 3.064 | 3.112 | 2,671,396 | +0.06(+1.83%) |
Sep 16, 2003 | 2.882 | 3.057 | 2.956 | 3.056 | 3,254,609 | +0.17(+6.04%) |
Sep 15, 2003 | 2.895 | 2.904 | 2.868 | 2.882 | 593,561 | -0.00(-0.16%) |
Sep 12, 2003 | 2.882 | 2.892 | 2.841 | 2.886 | 997,153 | +0.00(+0.16%) |
Sep 11, 2003 | 2.904 | 2.920 | 2.852 | 2.882 | 1,938,869 | -0.03(-0.93%) |
Sep 10, 2003 | 2.857 | 2.940 | 2.857 | 2.909 | 1,856,820 | +0.05(+1.80%) |
Sep 09, 2003 | 2.894 | 2.894 | 2.857 | 2.857 | 1,109,509 | -0.05(-1.68%) |
Sep 08, 2003 | 2.945 | 2.956 | 2.877 | 2.906 | 1,141,294 | -0.00(-0.09%) |
Sep 05, 2003 | 2.935 | 2.940 | 2.895 | 2.909 | 964,630 | -0.02(-0.80%) |
Sep 04, 2003 | 2.940 | 2.960 | 2.887 | 2.932 | 1,303,174 | +0.00(+0.15%) |
Sep 03, 2003 | 2.927 | 2.945 | 2.911 | 2.928 | 717,004 | +0.02(+0.62%) |