Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 2.963 | 2.985 | 2.946 | 2.979 | 1,156,687 | +0.01(+0.26%) |
Nov 26, 2003 | 2.992 | 3.010 | 2.970 | 2.971 | 673,932 | -0.02(-0.61%) |
Nov 25, 2003 | 2.972 | 3.002 | 2.972 | 2.990 | 373,509 | +0.02(+0.58%) |
Nov 24, 2003 | 3.055 | 3.067 | 2.949 | 2.972 | 2,468,009 | -0.09(-2.81%) |
Nov 21, 2003 | 3.053 | 3.081 | 3.052 | 3.058 | 560,841 | +0.03(+0.89%) |
Nov 20, 2003 | 3.058 | 3.062 | 3.033 | 3.031 | 475,061 | -0.05(-1.46%) |
Nov 19, 2003 | 3.107 | 3.107 | 3.060 | 3.076 | 836,261 | -0.05(-1.44%) |
Nov 18, 2003 | 3.117 | 3.120 | 3.103 | 3.121 | 955,892 | +0.00(+0.06%) |
Nov 17, 2003 | 3.157 | 3.157 | 3.097 | 3.120 | 1,142,069 | -0.07(-2.31%) |
Nov 14, 2003 | 3.214 | 3.222 | 3.183 | 3.193 | 1,045,134 | -0.01(-0.38%) |
Nov 13, 2003 | 3.151 | 3.227 | 3.146 | 3.205 | 1,395,179 | +0.05(+1.45%) |
Nov 12, 2003 | 3.138 | 3.168 | 3.137 | 3.159 | 1,133,222 | +0.03(+0.86%) |
Nov 11, 2003 | 3.136 | 3.136 | 3.106 | 3.133 | 343,121 | -0.00(-0.03%) |
Nov 10, 2003 | 3.129 | 3.145 | 3.124 | 3.133 | 628,157 | -0.00(-0.11%) |
Nov 07, 2003 | 3.139 | 3.146 | 3.123 | 3.137 | 1,258,238 | +0.01(+0.31%) |
Nov 06, 2003 | 3.125 | 3.146 | 3.098 | 3.127 | 1,050,135 | -0.01(-0.17%) |
Nov 05, 2003 | 3.190 | 3.134 | 3.114 | 3.133 | 787,793 | -0.01(-0.44%) |
Nov 04, 2003 | 3.190 | 3.207 | 3.145 | 3.146 | 1,036,287 | -0.02(-0.74%) |
Nov 03, 2003 | 3.120 | 3.155 | 3.120 | 3.170 | 1,462,899 | +0.08(+2.46%) |
Oct 31, 2003 | 3.056 | 3.133 | 3.056 | 3.094 | 850,878 | +0.05(+1.51%) |
Oct 30, 2003 | 3.052 | 3.063 | 3.051 | 3.048 | 1,028,978 | +0.00(+0.11%) |
Oct 29, 2003 | 3.056 | 3.076 | 3.039 | 3.044 | 928,196 | -0.00(-0.11%) |
Oct 28, 2003 | 3.003 | 3.049 | 2.996 | 3.048 | 1,591,743 | +0.04(+1.21%) |
Oct 27, 2003 | 3.016 | 3.022 | 3.003 | 3.011 | 1,584,434 | +0.00(+0.12%) |
Oct 24, 2003 | 3.070 | 3.070 | 2.946 | 3.008 | 15,175,797 | -0.06(-2.00%) |
Oct 23, 2003 | 3.068 | 3.082 | 3.050 | 3.069 | 1,028,209 | -0.00(-0.03%) |
Oct 22, 2003 | 3.104 | 3.104 | 3.064 | 3.070 | 462,751 | -0.04(-1.36%) |
Oct 21, 2003 | 3.120 | 3.127 | 3.111 | 3.113 | 1,484,421 | +0.00(+0.08%) |
Oct 20, 2003 | 3.094 | 3.118 | 3.094 | 3.110 | 865,880 | +0.01(+0.34%) |
Oct 17, 2003 | 3.121 | 3.150 | 3.095 | 3.100 | 1,139,761 | -0.02(-0.69%) |
Oct 16, 2003 | 3.192 | 3.195 | 3.121 | 3.121 | 1,973,715 | -0.08(-2.57%) |
Oct 15, 2003 | 3.215 | 3.218 | 3.203 | 3.204 | 519,682 | -0.00(-0.08%) |
Oct 14, 2003 | 3.228 | 3.229 | 3.198 | 3.206 | 897,423 | -0.02(-0.62%) |
Oct 13, 2003 | 3.241 | 3.241 | 3.205 | 3.226 | 795,486 | +0.00(+0.08%) |
Oct 10, 2003 | 3.235 | 3.251 | 3.224 | 3.224 | 912,809 | -0.03(-0.80%) |
Oct 09, 2003 | 3.242 | 3.260 | 3.232 | 3.250 | 1,609,437 | +0.03(+0.86%) |
Oct 08, 2003 | 3.265 | 3.271 | 3.206 | 3.222 | 664,316 | -0.05(-1.56%) |
Oct 07, 2003 | 3.284 | 3.293 | 3.259 | 3.273 | 557,764 | -0.01(-0.26%) |
Oct 06, 2003 | 3.235 | 3.284 | 3.235 | 3.282 | 552,378 | +0.04(+1.26%) |
Oct 03, 2003 | 3.272 | 3.277 | 3.205 | 3.241 | 1,030,517 | -0.02(-0.53%) |
Oct 02, 2003 | 3.330 | 3.331 | 3.232 | 3.258 | 1,679,446 | -0.09(-2.79%) |
Oct 01, 2003 | 3.315 | 3.357 | 3.315 | 3.352 | 946,275 | +0.05(+1.39%) |
Sep 30, 2003 | 3.286 | 3.306 | 3.239 | 3.306 | 552,378 | +0.02(+0.61%) |
Sep 29, 2003 | 3.267 | 3.291 | 3.250 | 3.286 | 496,602 | +0.01(+0.37%) |
Sep 26, 2003 | 3.288 | 3.295 | 3.274 | 3.274 | 378,125 | -0.02(-0.55%) |
Sep 25, 2003 | 3.333 | 3.335 | 3.273 | 3.292 | 407,360 | -0.04(-1.22%) |
Sep 24, 2003 | 3.296 | 3.357 | 3.296 | 3.333 | 2,897,295 | +0.05(+1.58%) |
Sep 23, 2003 | 3.276 | 3.300 | 3.281 | 3.281 | 642,005 | +0.01(+0.16%) |
Sep 22, 2003 | 3.289 | 3.300 | 3.276 | 3.276 | 1,168,611 | -0.00(-0.08%) |
Sep 19, 2003 | 3.262 | 3.280 | 3.245 | 3.278 | 2,428,389 | +0.04(+1.29%) |
Sep 18, 2003 | 3.193 | 3.237 | 3.193 | 3.237 | 1,974,869 | +0.05(+1.44%) |
Sep 17, 2003 | 3.194 | 3.205 | 3.183 | 3.191 | 616,617 | +0.00(+0.00%) |
Sep 16, 2003 | 3.179 | 3.191 | 3.176 | 3.191 | 1,028,978 | +0.01(+0.41%) |
Sep 15, 2003 | 3.192 | 3.198 | 3.172 | 3.178 | 1,015,130 | -0.01(-0.43%) |
Sep 12, 2003 | 3.172 | 3.194 | 3.172 | 3.192 | 1,402,872 | +0.02(+0.63%) |
Sep 11, 2003 | 3.259 | 3.259 | 3.172 | 3.172 | 652,006 | -0.08(-2.48%) |
Sep 10, 2003 | 3.242 | 3.253 | 3.228 | 3.252 | 1,002,821 | -0.01(-0.21%) |
Sep 09, 2003 | 3.277 | 3.289 | 3.258 | 3.259 | 1,667,522 | -0.02(-0.50%) |
Sep 08, 2003 | 3.283 | 3.302 | 3.258 | 3.276 | 327,349 | +0.00(+0.13%) |
Sep 05, 2003 | 3.265 | 3.297 | 3.264 | 3.271 | 1,362,867 | +0.01(+0.24%) |
Sep 04, 2003 | 3.252 | 3.273 | 3.252 | 3.263 | 1,199,769 | +0.01(+0.27%) |
Sep 03, 2003 | 3.211 | 3.279 | 3.211 | 3.255 | 2,974,997 | +0.05(+1.54%) |