Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.543 | 3.568 | 3.543 | 3.568 | 1,429 | +0.07(+1.92%) |
Nov 26, 2003 | 3.526 | 3.526 | 3.501 | 3.501 | 5,836 | -0.01(-0.24%) |
Nov 25, 2003 | 3.459 | 3.509 | 3.459 | 3.509 | 22,990 | +0.04(+1.21%) |
Nov 24, 2003 | 3.467 | 3.475 | 3.442 | 3.467 | 82,073 | -0.03(-0.72%) |
Nov 21, 2003 | 3.509 | 3.517 | 3.467 | 3.492 | 176,416 | -0.02(-0.48%) |
Nov 20, 2003 | 3.450 | 3.517 | 3.442 | 3.509 | 79,929 | +0.05(+1.46%) |
Nov 19, 2003 | 3.459 | 3.484 | 3.417 | 3.459 | 49,792 | -0.01(-0.24%) |
Nov 18, 2003 | 3.459 | 3.475 | 3.459 | 3.467 | 11,554 | +0.07(+1.98%) |
Nov 17, 2003 | 3.425 | 3.425 | 3.400 | 3.400 | 43,240 | -0.08(-2.41%) |
Nov 14, 2003 | 3.484 | 3.484 | 3.484 | 3.484 | 23,228 | -0.02(-0.48%) |
Nov 13, 2003 | 3.559 | 3.559 | 3.475 | 3.501 | 14,532 | -0.05(-1.42%) |
Nov 12, 2003 | 3.585 | 3.585 | 3.534 | 3.551 | 7,981 | +0.00(+0.00%) |
Nov 11, 2003 | 3.492 | 3.551 | 3.492 | 3.551 | 53,842 | -0.04(-1.17%) |
Nov 10, 2003 | 3.610 | 3.618 | 3.568 | 3.593 | 16,557 | -0.08(-2.06%) |
Nov 07, 2003 | 3.853 | 3.853 | 3.643 | 3.669 | 20,845 | -0.14(-3.74%) |
Nov 06, 2003 | 3.509 | 3.803 | 3.459 | 3.811 | 83,145 | +0.24(+6.82%) |
Nov 05, 2003 | 3.778 | 3.778 | 3.543 | 3.568 | 261,348 | -0.09(-2.52%) |
Nov 04, 2003 | 3.568 | 3.736 | 3.559 | 3.660 | 124,241 | +0.24(+7.13%) |
Nov 03, 2003 | 3.417 | 3.442 | 3.417 | 3.417 | 43,728 | +0.00(+0.00%) |
Oct 31, 2003 | 3.425 | 3.442 | 3.417 | 3.417 | 70,518 | +0.00(+0.00%) |
Oct 30, 2003 | 3.417 | 3.417 | 3.417 | 3.417 | 476 | +0.02(+0.49%) |
Oct 29, 2003 | 3.375 | 3.400 | 3.375 | 3.400 | 266,351 | -0.02(-0.49%) |
Oct 28, 2003 | 3.425 | 3.425 | 3.417 | 3.417 | 1,786 | +0.04(+1.24%) |
Oct 27, 2003 | 3.392 | 3.392 | 3.333 | 3.375 | 2,382 | +0.02(+0.50%) |
Oct 24, 2003 | 3.459 | 3.459 | 3.358 | 3.358 | 2,739 | -0.12(-3.38%) |
Oct 23, 2003 | 3.484 | 3.526 | 3.475 | 3.475 | 2,739 | -0.05(-1.43%) |
Oct 22, 2003 | 3.551 | 3.551 | 3.501 | 3.526 | 3,573 | -0.06(-1.64%) |
Oct 21, 2003 | 3.526 | 3.585 | 3.526 | 3.585 | 3,930 | +0.06(+1.67%) |
Oct 20, 2003 | 3.559 | 3.559 | 3.509 | 3.526 | 25,015 | -0.03(-0.71%) |
Oct 17, 2003 | 3.526 | 3.610 | 3.551 | 3.551 | 10,363 | +0.03(+0.71%) |
Oct 16, 2003 | 3.526 | 3.526 | 3.526 | 3.526 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 3.501 | 3.543 | 3.492 | 3.526 | 7,385 | +0.04(+1.20%) |
Oct 14, 2003 | 3.509 | 3.509 | 3.484 | 3.484 | 5,241 | -0.08(-2.35%) |
Oct 13, 2003 | 3.559 | 3.610 | 3.559 | 3.568 | 17,510 | +0.08(+2.41%) |
Oct 10, 2003 | 3.484 | 3.484 | 3.484 | 3.484 | 714 | +0.04(+1.22%) |
Oct 09, 2003 | 3.434 | 3.501 | 3.434 | 3.442 | 34,663 | +0.09(+2.76%) |
Oct 08, 2003 | 3.408 | 3.408 | 3.358 | 3.350 | 4,526 | -0.09(-2.68%) |
Oct 07, 2003 | 3.434 | 3.442 | 3.417 | 3.442 | 8,338 | -0.03(-0.73%) |
Oct 06, 2003 | 3.408 | 3.408 | 3.408 | 3.467 | 11,078 | +0.05(+1.47%) |
Oct 03, 2003 | 3.400 | 3.417 | 3.383 | 3.417 | 8,219 | -0.05(-1.45%) |
Oct 02, 2003 | 3.425 | 3.475 | 3.425 | 3.467 | 38,118 | +0.07(+1.98%) |
Oct 01, 2003 | 3.156 | 3.400 | 3.156 | 3.400 | 32,043 | +0.26(+8.29%) |
Sep 30, 2003 | 3.282 | 3.282 | 3.140 | 3.140 | 17,034 | -0.13(-3.86%) |
Sep 29, 2003 | 3.358 | 3.375 | 3.266 | 3.266 | 215,368 | -0.09(-2.75%) |
Sep 26, 2003 | 3.971 | 3.954 | 3.266 | 3.358 | 120,072 | -0.61(-15.43%) |
Sep 25, 2003 | 3.971 | 3.971 | 3.971 | 3.971 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 3.954 | 3.971 | 3.971 | 3.971 | 2,382 | +0.02(+0.42%) |
Sep 23, 2003 | 3.971 | 3.971 | 3.954 | 3.954 | 6,432 | +0.03(+0.64%) |
Sep 22, 2003 | 3.836 | 3.979 | 3.836 | 3.929 | 12,269 | +0.04(+1.08%) |
Sep 19, 2003 | 3.954 | 3.954 | 3.887 | 3.887 | 1,667 | -0.06(-1.49%) |
Sep 18, 2003 | 3.946 | 3.946 | 3.929 | 3.946 | 27,397 | -0.04(-1.05%) |
Sep 17, 2003 | 3.937 | 4.004 | 3.946 | 3.988 | 12,864 | +0.05(+1.28%) |
Sep 16, 2003 | 3.954 | 3.954 | 3.904 | 3.937 | 2,858 | -0.02(-0.42%) |
Sep 15, 2003 | 3.971 | 3.971 | 3.937 | 3.954 | 8,933 | +0.01(+0.21%) |
Sep 12, 2003 | 4.055 | 4.055 | 3.895 | 3.946 | 15,604 | -0.18(-4.28%) |
Sep 11, 2003 | 4.197 | 4.197 | 4.072 | 4.122 | 12,388 | -0.03(-0.81%) |
Sep 10, 2003 | 4.004 | 4.155 | 4.004 | 4.155 | 28,112 | +0.13(+3.34%) |
Sep 09, 2003 | 3.946 | 4.072 | 3.937 | 4.021 | 15,128 | +0.04(+1.05%) |
Sep 08, 2003 | 4.021 | 4.021 | 3.962 | 3.979 | 4,764 | +0.01(+0.21%) |
Sep 05, 2003 | 3.795 | 4.013 | 3.795 | 3.971 | 23,347 | +0.13(+3.50%) |
Sep 04, 2003 | 3.862 | 3.895 | 3.803 | 3.836 | 12,864 | +0.03(+0.66%) |
Sep 03, 2003 | 3.778 | 3.853 | 3.778 | 3.811 | 28,231 | +0.10(+2.71%) |