Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.012 | 3.023 | 3.008 | 3.012 | 523,293 | +0.00(+0.04%) |
Nov 26, 2003 | 2.999 | 3.014 | 2.970 | 3.011 | 1,523,926 | +0.03(+0.89%) |
Nov 25, 2003 | 2.931 | 2.989 | 2.928 | 2.984 | 1,180,999 | +0.05(+1.82%) |
Nov 24, 2003 | 2.870 | 2.932 | 2.864 | 2.931 | 1,197,083 | +0.08(+2.94%) |
Nov 21, 2003 | 2.826 | 2.849 | 2.818 | 2.847 | 992,016 | +0.05(+1.62%) |
Nov 20, 2003 | 2.797 | 2.835 | 2.791 | 2.802 | 1,171,808 | -0.01(-0.41%) |
Nov 19, 2003 | 2.758 | 2.818 | 2.720 | 2.813 | 1,475,675 | +0.05(+1.72%) |
Nov 18, 2003 | 2.776 | 2.828 | 2.762 | 2.766 | 1,063,244 | -0.02(-0.71%) |
Nov 17, 2003 | 2.813 | 2.830 | 2.751 | 2.785 | 1,600,897 | -0.14(-4.91%) |
Nov 14, 2003 | 3.006 | 3.022 | 2.929 | 2.929 | 801,310 | -0.07(-2.25%) |
Nov 13, 2003 | 3.018 | 3.018 | 2.978 | 2.997 | 558,332 | -0.03(-1.00%) |
Nov 12, 2003 | 2.964 | 3.027 | 2.964 | 3.027 | 644,494 | +0.06(+2.03%) |
Nov 11, 2003 | 3.043 | 3.056 | 2.960 | 2.966 | 728,359 | -0.08(-2.63%) |
Nov 10, 2003 | 3.064 | 3.070 | 3.045 | 3.047 | 918,491 | -0.01(-0.19%) |
Nov 07, 2003 | 3.106 | 3.106 | 3.047 | 3.052 | 1,805,964 | -0.04(-1.17%) |
Nov 06, 2003 | 2.972 | 3.088 | 2.949 | 3.088 | 1,331,496 | +0.11(+3.54%) |
Nov 05, 2003 | 2.989 | 3.028 | 2.976 | 2.983 | 2,623,933 | -0.02(-0.81%) |
Nov 04, 2003 | 2.989 | 3.011 | 2.970 | 3.007 | 1,483,320 | +0.03(+0.94%) |
Nov 03, 2003 | 2.977 | 2.977 | 2.966 | 2.979 | 1,017,290 | +0.03(+0.86%) |
Oct 31, 2003 | 2.973 | 2.989 | 2.939 | 2.954 | 1,136,195 | -0.01(-0.24%) |
Oct 30, 2003 | 2.958 | 2.983 | 2.942 | 2.961 | 513,528 | +0.02(+0.63%) |
Oct 29, 2003 | 2.948 | 2.957 | 2.926 | 2.942 | 633,006 | -0.01(-0.31%) |
Oct 28, 2003 | 2.907 | 2.934 | 2.899 | 2.951 | 990,867 | +0.05(+1.60%) |
Oct 27, 2003 | 2.817 | 2.908 | 2.817 | 2.905 | 724,338 | +0.08(+2.92%) |
Oct 24, 2003 | 2.879 | 2.883 | 2.790 | 2.823 | 771,440 | -0.06(-2.17%) |
Oct 23, 2003 | 2.850 | 2.927 | 2.850 | 2.885 | 1,079,327 | +0.03(+1.22%) |
Oct 22, 2003 | 2.890 | 2.911 | 2.849 | 2.850 | 869,091 | -0.06(-1.92%) |
Oct 21, 2003 | 2.891 | 2.918 | 2.875 | 2.906 | 789,822 | +0.02(+0.56%) |
Oct 20, 2003 | 2.853 | 2.932 | 2.853 | 2.890 | 1,822,622 | +0.05(+1.72%) |
Oct 17, 2003 | 2.878 | 2.882 | 2.819 | 2.841 | 2,990,410 | -0.02(-0.77%) |
Oct 16, 2003 | 2.976 | 2.976 | 2.768 | 2.863 | 6,114,085 | -0.11(-3.78%) |
Oct 15, 2003 | 3.064 | 3.064 | 2.976 | 2.976 | 1,433,168 | -0.06(-2.03%) |
Oct 14, 2003 | 3.066 | 3.077 | 3.011 | 3.037 | 1,253,376 | -0.04(-1.25%) |
Oct 13, 2003 | 3.052 | 3.076 | 3.051 | 3.076 | 754,208 | +0.07(+2.20%) |
Oct 10, 2003 | 3.099 | 3.110 | 2.964 | 3.009 | 2,469,415 | -0.11(-3.53%) |
Oct 09, 2003 | 3.141 | 3.148 | 3.106 | 3.120 | 1,252,801 | -0.01(-0.30%) |
Oct 08, 2003 | 3.150 | 3.156 | 3.120 | 3.129 | 884,600 | -0.02(-0.70%) |
Oct 07, 2003 | 3.151 | 3.156 | 3.131 | 3.151 | 1,461,889 | +0.00(+0.00%) |
Oct 06, 2003 | 3.144 | 3.153 | 3.122 | 3.151 | 996,612 | +0.00(+0.04%) |
Oct 03, 2003 | 3.128 | 3.156 | 3.124 | 3.150 | 1,134,471 | +0.05(+1.46%) |
Oct 02, 2003 | 3.063 | 3.110 | 3.063 | 3.105 | 1,107,474 | +0.07(+2.29%) |
Oct 01, 2003 | 3.000 | 3.062 | 2.987 | 3.035 | 1,177,553 | +0.03(+1.16%) |
Sep 30, 2003 | 3.029 | 3.029 | 3.000 | 3.000 | 1,263,715 | -0.03(-1.00%) |
Sep 29, 2003 | 3.006 | 3.040 | 3.006 | 3.030 | 910,449 | +0.01(+0.19%) |
Sep 26, 2003 | 3.059 | 3.061 | 3.018 | 3.025 | 1,864,554 | -0.05(-1.70%) |
Sep 25, 2003 | 3.116 | 3.121 | 3.107 | 3.077 | 1,086,795 | -0.05(-1.45%) |
Sep 24, 2003 | 3.122 | 3.155 | 3.110 | 3.122 | 1,744,501 | -0.01(-0.33%) |
Sep 23, 2003 | 3.110 | 3.135 | 3.110 | 3.132 | 1,899,594 | +0.03(+0.86%) |
Sep 22, 2003 | 3.110 | 3.114 | 3.076 | 3.106 | 1,322,305 | -0.02(-0.63%) |
Sep 19, 2003 | 3.128 | 3.128 | 3.101 | 3.125 | 1,096,560 | -0.00(-0.07%) |
Sep 18, 2003 | 3.084 | 3.132 | 3.084 | 3.128 | 660,004 | +0.05(+1.62%) |
Sep 17, 2003 | 3.108 | 3.109 | 3.070 | 3.078 | 934,575 | -0.03(-1.04%) |
Sep 16, 2003 | 3.095 | 3.131 | 3.096 | 3.110 | 1,182,722 | +0.02(+0.49%) |
Sep 15, 2003 | 3.116 | 3.131 | 3.081 | 3.095 | 745,592 | -0.01(-0.30%) |
Sep 12, 2003 | 3.081 | 3.130 | 3.065 | 3.105 | 1,251,652 | +0.03(+0.94%) |
Sep 11, 2003 | 3.064 | 3.138 | 3.064 | 3.076 | 3,516,575 | +0.01(+0.42%) |
Sep 10, 2003 | 3.122 | 3.128 | 2.961 | 3.063 | 4,674,598 | -0.12(-3.90%) |
Sep 09, 2003 | 3.289 | 3.289 | 3.178 | 3.187 | 2,787,641 | -0.10(-2.97%) |
Sep 08, 2003 | 3.274 | 3.309 | 3.250 | 3.284 | 3,221,900 | -0.02(-0.63%) |
Sep 05, 2003 | 3.389 | 3.453 | 3.296 | 3.305 | 3,572,294 | -0.06(-1.79%) |
Sep 04, 2003 | 3.233 | 3.396 | 3.170 | 3.366 | 8,503,082 | +0.16(+5.03%) |
Sep 03, 2003 | 3.107 | 3.210 | 3.093 | 3.204 | 5,042,225 | +0.11(+3.45%) |