Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.323 | 3.323 | 3.306 | 3.323 | 25,173 | +0.00(+0.12%) |
Nov 26, 2003 | 3.318 | 3.318 | 3.318 | 3.318 | 23,445 | +0.01(+0.37%) |
Nov 25, 2003 | 3.314 | 3.318 | 3.306 | 3.306 | 32,577 | -0.02(-0.49%) |
Nov 24, 2003 | 3.323 | 3.339 | 3.314 | 3.323 | 106,864 | +0.00(+0.00%) |
Nov 21, 2003 | 3.323 | 3.323 | 3.318 | 3.323 | 57,997 | +0.00(+0.12%) |
Nov 20, 2003 | 3.323 | 3.327 | 3.318 | 3.318 | 94,524 | -0.00(-0.12%) |
Nov 19, 2003 | 3.302 | 3.323 | 3.302 | 3.323 | 73,546 | +0.02(+0.74%) |
Nov 18, 2003 | 3.339 | 3.339 | 3.282 | 3.298 | 58,244 | -0.04(-1.09%) |
Nov 17, 2003 | 3.327 | 3.339 | 3.327 | 3.335 | 63,180 | +0.01(+0.37%) |
Nov 14, 2003 | 3.306 | 3.335 | 3.310 | 3.323 | 96,251 | +0.02(+0.49%) |
Nov 13, 2003 | 3.310 | 3.314 | 3.290 | 3.306 | 29,862 | +0.00(+0.12%) |
Nov 12, 2003 | 3.290 | 3.323 | 3.282 | 3.302 | 80,209 | +0.01(+0.37%) |
Nov 11, 2003 | 3.282 | 3.290 | 3.250 | 3.290 | 43,683 | +0.01(+0.25%) |
Nov 10, 2003 | 3.278 | 3.286 | 3.258 | 3.282 | 81,197 | +0.03(+0.87%) |
Nov 07, 2003 | 3.258 | 3.258 | 3.209 | 3.254 | 109,825 | +0.04(+1.13%) |
Nov 06, 2003 | 3.140 | 3.229 | 3.140 | 3.217 | 119,944 | +0.08(+2.58%) |
Nov 05, 2003 | 3.298 | 3.197 | 3.136 | 3.136 | 326,022 | -0.10(-3.13%) |
Nov 04, 2003 | 3.298 | 3.298 | 3.237 | 3.237 | 101,434 | -0.07(-2.20%) |
Nov 03, 2003 | 3.306 | 3.323 | 3.306 | 3.310 | 63,921 | -0.00(-0.12%) |
Oct 31, 2003 | 3.318 | 3.318 | 3.310 | 3.314 | 55,776 | -0.01(-0.24%) |
Oct 30, 2003 | 3.331 | 3.331 | 3.323 | 3.323 | 56,270 | -0.04(-1.20%) |
Oct 29, 2003 | 3.339 | 3.363 | 3.331 | 3.363 | 63,921 | +0.00(+0.00%) |
Oct 28, 2003 | 3.355 | 3.355 | 3.355 | 3.363 | 74,039 | +0.01(+0.24%) |
Oct 27, 2003 | 3.363 | 3.363 | 3.343 | 3.355 | 42,449 | +0.00(+0.00%) |
Oct 24, 2003 | 3.355 | 3.355 | 3.343 | 3.355 | 70,584 | +0.00(+0.00%) |
Oct 23, 2003 | 3.383 | 3.383 | 3.343 | 3.355 | 46,151 | -0.02(-0.60%) |
Oct 22, 2003 | 3.383 | 3.400 | 3.371 | 3.375 | 114,515 | -0.00(-0.12%) |
Oct 21, 2003 | 3.404 | 3.404 | 3.379 | 3.379 | 121,178 | -0.02(-0.71%) |
Oct 20, 2003 | 3.395 | 3.404 | 3.375 | 3.404 | 63,674 | +0.02(+0.72%) |
Oct 17, 2003 | 3.371 | 3.391 | 3.347 | 3.379 | 77,741 | +0.00(+0.00%) |
Oct 16, 2003 | 3.355 | 3.400 | 3.359 | 3.379 | 53,061 | +0.02(+0.72%) |
Oct 15, 2003 | 3.363 | 3.363 | 3.335 | 3.355 | 40,475 | +0.00(+0.00%) |
Oct 14, 2003 | 3.339 | 3.363 | 3.327 | 3.355 | 60,465 | +0.00(+0.00%) |
Oct 13, 2003 | 3.323 | 3.371 | 3.323 | 3.355 | 96,745 | -0.01(-0.36%) |
Oct 10, 2003 | 3.379 | 3.379 | 3.343 | 3.367 | 153,756 | -0.02(-0.60%) |
Oct 09, 2003 | 3.383 | 3.404 | 3.351 | 3.387 | 47,138 | +0.00(+0.12%) |
Oct 08, 2003 | 3.400 | 3.420 | 3.371 | 3.383 | 122,412 | -0.02(-0.48%) |
Oct 07, 2003 | 3.343 | 3.395 | 3.343 | 3.400 | 40,968 | +0.06(+1.94%) |
Oct 06, 2003 | 3.400 | 3.400 | 3.262 | 3.335 | 152,028 | -0.05(-1.44%) |
Oct 03, 2003 | 3.408 | 3.408 | 3.371 | 3.383 | 65,648 | -0.01(-0.36%) |
Oct 02, 2003 | 3.371 | 3.400 | 3.371 | 3.395 | 33,071 | +0.07(+2.07%) |
Oct 01, 2003 | 3.404 | 3.420 | 3.323 | 3.327 | 55,776 | -0.08(-2.26%) |
Sep 30, 2003 | 3.424 | 3.424 | 3.404 | 3.404 | 49,359 | +0.03(+0.96%) |
Sep 29, 2003 | 3.375 | 3.391 | 3.375 | 3.371 | 48,866 | +0.02(+0.48%) |
Sep 26, 2003 | 3.400 | 3.400 | 3.318 | 3.355 | 51,087 | -0.06(-1.90%) |
Sep 25, 2003 | 3.306 | 3.562 | 3.302 | 3.420 | 135,246 | +0.16(+4.84%) |
Sep 24, 2003 | 3.262 | 3.282 | 3.262 | 3.262 | 125,621 | +0.02(+0.63%) |
Sep 23, 2003 | 3.241 | 3.262 | 3.241 | 3.241 | 43,189 | +0.00(+0.00%) |
Sep 22, 2003 | 3.217 | 3.258 | 3.209 | 3.241 | 46,398 | +0.04(+1.27%) |
Sep 19, 2003 | 3.217 | 3.221 | 3.201 | 3.201 | 63,180 | -0.03(-1.00%) |
Sep 18, 2003 | 3.233 | 3.233 | 3.201 | 3.233 | 35,045 | +0.00(+0.00%) |
Sep 17, 2003 | 3.181 | 3.258 | 3.140 | 3.233 | 63,674 | +0.03(+1.01%) |
Sep 16, 2003 | 3.229 | 3.241 | 3.177 | 3.201 | 60,465 | -0.03(-0.88%) |
Sep 15, 2003 | 3.241 | 3.262 | 3.201 | 3.229 | 60,219 | +0.02(+0.63%) |
Sep 12, 2003 | 3.229 | 3.229 | 3.189 | 3.209 | 44,917 | +0.00(+0.00%) |
Sep 11, 2003 | 3.197 | 3.241 | 3.197 | 3.209 | 47,879 | +0.02(+0.76%) |
Sep 10, 2003 | 3.181 | 3.201 | 3.140 | 3.185 | 40,475 | +0.02(+0.77%) |
Sep 09, 2003 | 3.152 | 3.185 | 3.140 | 3.160 | 53,555 | +0.03(+0.91%) |
Sep 08, 2003 | 3.173 | 3.201 | 3.039 | 3.132 | 97,485 | +0.00(+0.00%) |
Sep 05, 2003 | 3.140 | 3.201 | 3.100 | 3.132 | 86,873 | -0.00(-0.13%) |
Sep 04, 2003 | 3.120 | 3.160 | 3.092 | 3.136 | 78,482 | +0.01(+0.39%) |
Sep 03, 2003 | 3.160 | 3.189 | 3.096 | 3.124 | 89,835 | -0.04(-1.15%) |