Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.669 | 3.737 | 3.669 | 3.694 | 286,865 | +0.02(+0.58%) |
Nov 26, 2003 | 3.652 | 3.677 | 3.641 | 3.673 | 1,085,087 | +0.03(+0.88%) |
Nov 25, 2003 | 3.623 | 3.648 | 3.623 | 3.641 | 2,693,612 | +0.02(+0.59%) |
Nov 24, 2003 | 3.577 | 3.623 | 3.577 | 3.620 | 783,049 | +0.03(+0.79%) |
Nov 21, 2003 | 3.545 | 3.595 | 3.534 | 3.591 | 663,639 | +0.07(+1.92%) |
Nov 20, 2003 | 3.531 | 3.531 | 3.531 | 3.524 | 511,356 | -0.01(-0.30%) |
Nov 19, 2003 | 3.492 | 3.538 | 3.488 | 3.534 | 682,745 | +0.02(+0.71%) |
Nov 18, 2003 | 3.495 | 3.538 | 3.495 | 3.509 | 564,458 | +0.00(+0.10%) |
Nov 17, 2003 | 3.513 | 3.513 | 3.445 | 3.506 | 544,229 | -0.06(-1.60%) |
Nov 14, 2003 | 3.598 | 3.613 | 3.559 | 3.563 | 1,373,919 | -0.04(-0.99%) |
Nov 13, 2003 | 3.534 | 3.613 | 3.516 | 3.598 | 1,117,679 | +0.08(+2.33%) |
Nov 12, 2003 | 3.459 | 3.556 | 3.459 | 3.516 | 1,148,304 | +0.07(+1.96%) |
Nov 11, 2003 | 3.431 | 3.463 | 3.424 | 3.449 | 352,611 | -0.01(-0.21%) |
Nov 10, 2003 | 3.502 | 3.516 | 3.452 | 3.456 | 548,443 | -0.05(-1.52%) |
Nov 07, 2003 | 3.488 | 3.520 | 3.477 | 3.509 | 524,280 | +0.04(+1.02%) |
Nov 06, 2003 | 3.459 | 3.484 | 3.452 | 3.474 | 753,829 | +0.04(+1.04%) |
Nov 05, 2003 | 3.417 | 3.449 | 3.424 | 3.438 | 745,962 | +0.02(+0.73%) |
Nov 04, 2003 | 3.417 | 3.445 | 3.410 | 3.413 | 570,401 | -0.03(-0.93%) |
Nov 03, 2003 | 3.392 | 3.452 | 3.420 | 3.445 | 754,110 | +0.05(+1.36%) |
Oct 31, 2003 | 3.363 | 3.395 | 3.378 | 3.399 | 584,969 | +0.04(+1.06%) |
Oct 30, 2003 | 3.356 | 3.392 | 3.338 | 3.363 | 703,255 | +0.07(+2.16%) |
Oct 29, 2003 | 3.271 | 3.310 | 3.271 | 3.292 | 701,288 | -0.04(-1.07%) |
Oct 28, 2003 | 3.285 | 3.342 | 3.285 | 3.328 | 579,912 | +0.04(+1.19%) |
Oct 27, 2003 | 3.282 | 3.324 | 3.267 | 3.289 | 350,082 | +0.06(+1.76%) |
Oct 24, 2003 | 3.214 | 3.257 | 3.203 | 3.232 | 414,985 | -0.02(-0.55%) |
Oct 23, 2003 | 3.210 | 3.257 | 3.210 | 3.250 | 469,773 | +0.00(+0.11%) |
Oct 22, 2003 | 3.299 | 3.299 | 3.228 | 3.246 | 774,058 | -0.05(-1.62%) |
Oct 21, 2003 | 3.282 | 3.328 | 3.282 | 3.299 | 322,267 | +0.01(+0.43%) |
Oct 20, 2003 | 3.250 | 3.303 | 3.250 | 3.285 | 384,922 | +0.02(+0.76%) |
Oct 17, 2003 | 3.303 | 3.278 | 3.239 | 3.260 | 371,997 | -0.04(-1.29%) |
Oct 16, 2003 | 3.296 | 3.321 | 3.296 | 3.303 | 1,038,447 | +0.02(+0.54%) |
Oct 15, 2003 | 3.310 | 3.338 | 3.285 | 3.285 | 754,110 | -0.02(-0.65%) |
Oct 14, 2003 | 3.264 | 3.317 | 3.264 | 3.306 | 414,423 | +0.02(+0.54%) |
Oct 13, 2003 | 3.264 | 3.296 | 3.264 | 3.289 | 350,925 | +0.04(+1.20%) |
Oct 10, 2003 | 3.257 | 3.264 | 3.239 | 3.250 | 329,291 | +0.03(+1.00%) |
Oct 09, 2003 | 3.203 | 3.257 | 3.203 | 3.217 | 610,256 | +0.02(+0.56%) |
Oct 08, 2003 | 3.164 | 3.225 | 3.193 | 3.200 | 650,434 | +0.04(+1.13%) |
Oct 07, 2003 | 3.139 | 3.185 | 3.139 | 3.164 | 840,366 | +0.00(+0.11%) |
Oct 06, 2003 | 3.125 | 3.178 | 3.125 | 3.161 | 576,259 | +0.03(+1.02%) |
Oct 03, 2003 | 3.143 | 3.171 | 3.104 | 3.128 | 647,624 | +0.06(+1.97%) |
Oct 02, 2003 | 3.079 | 3.089 | 3.050 | 3.068 | 572,326 | -0.04(-1.15%) |
Oct 01, 2003 | 3.029 | 3.114 | 3.061 | 3.104 | 677,125 | +0.07(+2.47%) |
Sep 30, 2003 | 3.057 | 3.057 | 3.004 | 3.029 | 827,723 | -0.02(-0.58%) |
Sep 29, 2003 | 3.022 | 3.054 | 3.022 | 3.047 | 475,393 | +0.03(+0.94%) |
Sep 26, 2003 | 3.068 | 3.057 | 3.007 | 3.018 | 552,658 | -0.05(-1.62%) |
Sep 25, 2003 | 3.075 | 3.114 | 3.057 | 3.068 | 542,543 | +0.03(+1.06%) |
Sep 24, 2003 | 3.125 | 3.125 | 3.011 | 3.036 | 1,610,773 | -0.11(-3.51%) |
Sep 23, 2003 | 3.153 | 3.161 | 3.114 | 3.146 | 878,297 | +0.00(+0.11%) |
Sep 22, 2003 | 3.164 | 3.164 | 3.111 | 3.143 | 783,330 | -0.06(-1.78%) |
Sep 19, 2003 | 3.196 | 3.200 | 3.164 | 3.200 | 353,454 | -0.00(-0.11%) |
Sep 18, 2003 | 3.196 | 3.203 | 3.168 | 3.203 | 516,975 | +0.04(+1.12%) |
Sep 17, 2003 | 3.161 | 3.175 | 3.150 | 3.168 | 720,394 | +0.01(+0.23%) |
Sep 16, 2003 | 3.146 | 3.161 | 3.111 | 3.161 | 189,651 | +0.03(+0.91%) |
Sep 15, 2003 | 3.118 | 3.164 | 3.118 | 3.132 | 411,894 | +0.01(+0.23%) |
Sep 12, 2003 | 3.079 | 3.136 | 3.075 | 3.125 | 974,668 | -0.01(-0.23%) |
Sep 11, 2003 | 3.100 | 3.139 | 3.096 | 3.132 | 1,076,377 | +0.02(+0.69%) |
Sep 10, 2003 | 3.114 | 3.139 | 3.093 | 3.111 | 1,037,604 | -0.04(-1.13%) |
Sep 09, 2003 | 3.153 | 3.185 | 3.146 | 3.146 | 441,958 | -0.01(-0.23%) |
Sep 08, 2003 | 3.121 | 3.182 | 3.121 | 3.153 | 687,521 | +0.05(+1.72%) |
Sep 05, 2003 | 3.068 | 3.157 | 3.068 | 3.100 | 437,462 | +0.01(+0.46%) |
Sep 04, 2003 | 3.072 | 3.107 | 3.068 | 3.086 | 300,351 | +0.03(+0.93%) |
Sep 03, 2003 | 3.050 | 3.086 | 3.043 | 3.057 | 795,131 | -0.01(-0.23%) |