Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 2.995 | 2.995 | 2.987 | 2.987 | 5,571 | -0.05(-1.67%) |
Nov 26, 2003 | 3.121 | 3.121 | 2.953 | 3.037 | 32,359 | -0.08(-2.44%) |
Nov 25, 2003 | 3.079 | 3.147 | 3.079 | 3.113 | 42,079 | +0.03(+1.10%) |
Nov 24, 2003 | 2.953 | 3.121 | 2.953 | 3.079 | 59,148 | +0.12(+3.99%) |
Nov 21, 2003 | 2.970 | 2.987 | 2.961 | 2.961 | 13,394 | -0.04(-1.40%) |
Nov 20, 2003 | 2.953 | 3.037 | 2.953 | 3.003 | 32,122 | +0.05(+1.71%) |
Nov 19, 2003 | 3.138 | 3.147 | 2.953 | 2.953 | 55,592 | -0.20(-6.42%) |
Nov 18, 2003 | 2.995 | 3.155 | 2.995 | 3.155 | 44,805 | +0.17(+5.65%) |
Nov 17, 2003 | 2.978 | 2.995 | 2.961 | 2.987 | 76,453 | +0.02(+0.57%) |
Nov 14, 2003 | 3.046 | 3.096 | 2.953 | 2.970 | 41,842 | -0.03(-0.85%) |
Nov 13, 2003 | 3.105 | 3.147 | 2.953 | 2.995 | 137,379 | -0.13(-4.05%) |
Nov 12, 2003 | 3.248 | 3.248 | 3.121 | 3.121 | 182,066 | -0.04(-1.33%) |
Nov 11, 2003 | 3.214 | 3.214 | 3.164 | 3.164 | 69,934 | -0.04(-1.32%) |
Nov 10, 2003 | 3.214 | 3.214 | 3.164 | 3.206 | 463,464 | +0.02(+0.53%) |
Nov 07, 2003 | 3.206 | 3.206 | 3.113 | 3.189 | 116,043 | +0.00(+0.00%) |
Nov 06, 2003 | 3.248 | 3.248 | 3.164 | 3.189 | 127,067 | -0.06(-1.82%) |
Nov 05, 2003 | 3.307 | 3.307 | 3.223 | 3.248 | 31,648 | -0.02(-0.52%) |
Nov 04, 2003 | 3.307 | 3.307 | 3.265 | 3.265 | 67,919 | -0.03(-1.02%) |
Nov 03, 2003 | 3.273 | 3.273 | 3.273 | 3.299 | 9,482 | +0.04(+1.30%) |
Oct 31, 2003 | 3.282 | 3.290 | 3.256 | 3.256 | 121,259 | -0.06(-1.78%) |
Oct 30, 2003 | 3.349 | 3.366 | 3.349 | 3.316 | 22,639 | -0.03(-1.01%) |
Oct 29, 2003 | 3.332 | 3.417 | 3.332 | 3.349 | 22,047 | +0.03(+1.02%) |
Oct 28, 2003 | 3.248 | 3.248 | 3.248 | 3.316 | 32,715 | +0.05(+1.55%) |
Oct 27, 2003 | 3.332 | 3.417 | 3.248 | 3.265 | 138,446 | -0.03(-0.77%) |
Oct 24, 2003 | 3.712 | 3.720 | 3.130 | 3.290 | 2,147,821 | -0.42(-11.36%) |
Oct 23, 2003 | 3.754 | 3.754 | 3.670 | 3.712 | 75,742 | -0.08(-2.00%) |
Oct 22, 2003 | 3.796 | 3.796 | 3.754 | 3.788 | 1,540 | -0.01(-0.22%) |
Oct 21, 2003 | 3.771 | 3.796 | 3.754 | 3.796 | 72,305 | +0.03(+0.67%) |
Oct 20, 2003 | 3.855 | 3.864 | 3.771 | 3.771 | 33,781 | -0.05(-1.32%) |
Oct 17, 2003 | 3.704 | 3.822 | 3.704 | 3.822 | 35,204 | +0.14(+3.90%) |
Oct 16, 2003 | 3.712 | 3.822 | 3.712 | 3.678 | 97,197 | -0.14(-3.75%) |
Oct 15, 2003 | 3.881 | 3.948 | 3.813 | 3.822 | 23,825 | -0.08(-1.95%) |
Oct 14, 2003 | 3.923 | 3.948 | 3.898 | 3.898 | 6,163 | -0.03(-0.65%) |
Oct 13, 2003 | 3.915 | 3.931 | 3.915 | 3.923 | 15,527 | +0.00(+0.00%) |
Oct 10, 2003 | 3.906 | 3.906 | 3.906 | 3.923 | 9,364 | +0.03(+0.87%) |
Oct 09, 2003 | 3.931 | 3.931 | 3.881 | 3.889 | 7,111 | -0.07(-1.71%) |
Oct 08, 2003 | 3.965 | 3.982 | 3.923 | 3.957 | 15,883 | +0.08(+1.96%) |
Oct 07, 2003 | 4.050 | 4.050 | 3.881 | 3.881 | 80,128 | -0.19(-4.56%) |
Oct 06, 2003 | 4.050 | 4.066 | 4.041 | 4.066 | 6,163 | +0.04(+1.05%) |
Oct 03, 2003 | 4.193 | 4.193 | 3.923 | 4.024 | 277,723 | -0.18(-4.22%) |
Oct 02, 2003 | 4.218 | 4.227 | 4.201 | 4.201 | 49,902 | -0.06(-1.39%) |
Oct 01, 2003 | 4.269 | 4.269 | 4.260 | 4.260 | 64,600 | -0.01(-0.20%) |
Sep 30, 2003 | 4.260 | 4.277 | 4.218 | 4.269 | 97,552 | +0.05(+1.20%) |
Sep 29, 2003 | 4.218 | 4.244 | 4.176 | 4.218 | 97,078 | -0.02(-0.40%) |
Sep 26, 2003 | 4.218 | 4.303 | 4.092 | 4.235 | 89,374 | +0.02(+0.40%) |
Sep 25, 2003 | 3.898 | 4.244 | 3.872 | 4.218 | 149,233 | +0.32(+8.23%) |
Sep 24, 2003 | 3.796 | 3.898 | 3.796 | 3.898 | 58,318 | +0.09(+2.44%) |
Sep 23, 2003 | 3.754 | 3.830 | 3.788 | 3.805 | 114,147 | +0.05(+1.35%) |
Sep 22, 2003 | 3.628 | 3.754 | 3.619 | 3.754 | 23,588 | +0.08(+2.30%) |
Sep 19, 2003 | 3.518 | 3.678 | 3.518 | 3.670 | 114,147 | +0.15(+4.32%) |
Sep 18, 2003 | 3.526 | 3.543 | 3.501 | 3.518 | 54,169 | +0.06(+1.71%) |
Sep 17, 2003 | 3.451 | 3.484 | 3.451 | 3.459 | 64,600 | +0.04(+1.23%) |
Sep 16, 2003 | 3.417 | 3.425 | 3.408 | 3.417 | 42,316 | +0.08(+2.53%) |
Sep 15, 2003 | 3.332 | 3.358 | 3.324 | 3.332 | 25,484 | -0.02(-0.50%) |
Sep 12, 2003 | 3.391 | 3.391 | 3.307 | 3.349 | 43,501 | -0.03(-0.75%) |
Sep 11, 2003 | 3.375 | 3.417 | 3.375 | 3.375 | 126,830 | +0.02(+0.50%) |
Sep 10, 2003 | 3.358 | 3.366 | 3.349 | 3.358 | 29,751 | -0.01(-0.25%) |
Sep 09, 2003 | 3.375 | 3.383 | 3.358 | 3.366 | 73,490 | -0.01(-0.25%) |
Sep 08, 2003 | 3.375 | 3.391 | 3.349 | 3.375 | 45,872 | +0.00(+0.00%) |
Sep 05, 2003 | 3.375 | 3.375 | 3.290 | 3.375 | 153,500 | -0.03(-0.99%) |
Sep 04, 2003 | 3.442 | 3.501 | 3.358 | 3.408 | 269,663 | -0.05(-1.46%) |
Sep 03, 2003 | 3.602 | 3.670 | 3.451 | 3.459 | 137,854 | -0.06(-1.68%) |