Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.358 | 3.384 | 3.347 | 3.374 | 1,105,700 | -0.01(-0.20%) |
Nov 26, 2003 | 3.380 | 3.384 | 3.380 | 3.381 | 3,542,628 | +0.00(+0.03%) |
Nov 25, 2003 | 3.343 | 3.376 | 3.333 | 3.380 | 4,212,191 | +0.04(+1.26%) |
Nov 24, 2003 | 3.332 | 3.348 | 3.306 | 3.338 | 3,583,872 | +0.01(+0.17%) |
Nov 21, 2003 | 3.316 | 3.345 | 3.318 | 3.332 | 5,031,374 | +0.02(+0.48%) |
Nov 20, 2003 | 3.321 | 3.333 | 3.302 | 3.316 | 3,801,063 | -0.01(-0.27%) |
Nov 19, 2003 | 3.310 | 3.339 | 3.297 | 3.325 | 5,326,667 | +0.03(+0.79%) |
Nov 18, 2003 | 3.339 | 3.350 | 3.293 | 3.299 | 5,059,456 | -0.05(-1.36%) |
Nov 17, 2003 | 3.331 | 3.362 | 3.284 | 3.345 | 4,218,334 | -0.06(-1.64%) |
Nov 14, 2003 | 3.380 | 3.420 | 3.373 | 3.400 | 5,187,577 | +0.03(+0.81%) |
Nov 13, 2003 | 3.327 | 3.373 | 3.318 | 3.373 | 3,507,526 | +0.05(+1.37%) |
Nov 12, 2003 | 3.312 | 3.330 | 3.293 | 3.327 | 4,022,642 | +0.01(+0.31%) |
Nov 11, 2003 | 3.313 | 3.329 | 3.294 | 3.317 | 2,511,080 | -0.02(-0.61%) |
Nov 10, 2003 | 3.389 | 3.395 | 3.333 | 3.338 | 3,342,988 | -0.05(-1.55%) |
Nov 07, 2003 | 3.362 | 3.389 | 3.339 | 3.390 | 3,923,480 | +0.04(+1.12%) |
Nov 06, 2003 | 3.349 | 3.349 | 3.322 | 3.353 | 3,806,329 | +0.00(+0.14%) |
Nov 05, 2003 | 3.367 | 3.353 | 3.298 | 3.348 | 5,264,800 | +0.00(+0.10%) |
Nov 04, 2003 | 3.367 | 3.372 | 3.335 | 3.345 | 3,209,163 | -0.05(-1.44%) |
Nov 03, 2003 | 3.370 | 3.396 | 3.362 | 3.394 | 3,338,885 | +0.03(+0.78%) |
Oct 31, 2003 | 3.339 | 3.373 | 3.312 | 3.367 | 5,427,145 | +0.05(+1.51%) |
Oct 30, 2003 | 3.327 | 3.333 | 3.296 | 3.317 | 4,431,137 | -0.01(-0.27%) |
Oct 29, 2003 | 3.342 | 3.349 | 3.302 | 3.326 | 6,611,385 | -0.01(-0.44%) |
Oct 28, 2003 | 3.373 | 3.373 | 3.339 | 3.341 | 5,556,143 | -0.02(-0.71%) |
Oct 27, 2003 | 3.357 | 3.383 | 3.335 | 3.365 | 5,066,037 | +0.03(+0.89%) |
Oct 24, 2003 | 3.367 | 3.367 | 3.316 | 3.335 | 2,953,799 | -0.03(-0.95%) |
Oct 23, 2003 | 3.376 | 3.397 | 3.316 | 3.367 | 5,498,664 | -0.01(-0.27%) |
Oct 22, 2003 | 3.396 | 3.410 | 3.366 | 3.376 | 3,170,112 | -0.03(-0.84%) |
Oct 21, 2003 | 3.414 | 3.415 | 3.383 | 3.405 | 4,847,969 | -0.01(-0.27%) |
Oct 20, 2003 | 3.420 | 3.421 | 3.386 | 3.414 | 3,278,050 | -0.01(-0.40%) |
Oct 17, 2003 | 3.481 | 3.481 | 3.404 | 3.428 | 3,989,296 | -0.01(-0.43%) |
Oct 16, 2003 | 3.432 | 3.444 | 3.424 | 3.443 | 3,341,671 | +0.01(+0.30%) |
Oct 15, 2003 | 3.455 | 3.457 | 3.404 | 3.432 | 4,287,221 | -0.01(-0.43%) |
Oct 14, 2003 | 3.459 | 3.459 | 3.420 | 3.447 | 4,392,087 | -0.01(-0.33%) |
Oct 13, 2003 | 3.443 | 3.473 | 3.437 | 3.459 | 3,558,424 | +0.02(+0.46%) |
Oct 10, 2003 | 3.373 | 3.445 | 3.373 | 3.443 | 8,044,846 | +0.07(+2.13%) |
Oct 09, 2003 | 3.372 | 3.373 | 3.365 | 3.371 | 3,864,685 | +0.01(+0.27%) |
Oct 08, 2003 | 3.362 | 3.362 | 3.337 | 3.362 | 4,312,669 | +0.01(+0.17%) |
Oct 07, 2003 | 3.308 | 3.362 | 3.289 | 3.356 | 4,951,080 | +0.05(+1.45%) |
Oct 06, 2003 | 3.305 | 3.309 | 3.280 | 3.308 | 3,471,986 | +0.01(+0.21%) |
Oct 03, 2003 | 3.302 | 3.327 | 3.296 | 3.301 | 4,713,266 | +0.01(+0.21%) |
Oct 02, 2003 | 3.283 | 3.298 | 3.282 | 3.294 | 3,719,452 | -0.02(-0.72%) |
Oct 01, 2003 | 3.273 | 3.322 | 3.248 | 3.318 | 6,009,831 | +0.07(+2.18%) |
Sep 30, 2003 | 3.206 | 3.253 | 3.166 | 3.248 | 4,137,600 | +0.04(+1.14%) |
Sep 29, 2003 | 3.225 | 3.225 | 3.191 | 3.211 | 2,706,771 | +0.00(+0.00%) |
Sep 26, 2003 | 3.191 | 3.229 | 3.162 | 3.211 | 6,460,887 | +0.01(+0.46%) |
Sep 25, 2003 | 3.236 | 3.236 | 3.187 | 3.196 | 5,483,746 | -0.03(-1.06%) |
Sep 24, 2003 | 3.236 | 3.253 | 3.226 | 3.231 | 7,156,776 | +0.02(+0.50%) |
Sep 23, 2003 | 3.237 | 3.244 | 3.227 | 3.215 | 3,031,461 | +0.00(+0.00%) |
Sep 22, 2003 | 3.225 | 3.225 | 3.193 | 3.215 | 3,403,099 | -0.02(-0.49%) |
Sep 19, 2003 | 3.217 | 3.234 | 3.204 | 3.231 | 3,587,821 | +0.01(+0.42%) |
Sep 18, 2003 | 3.201 | 3.217 | 3.179 | 3.217 | 5,541,664 | +0.02(+0.50%) |
Sep 17, 2003 | 3.253 | 3.253 | 3.194 | 3.201 | 5,535,521 | -0.04(-1.13%) |
Sep 16, 2003 | 3.241 | 3.258 | 3.227 | 3.237 | 3,214,867 | -0.03(-0.84%) |
Sep 15, 2003 | 3.248 | 3.265 | 3.214 | 3.265 | 3,080,164 | +0.00(+0.03%) |
Sep 12, 2003 | 3.259 | 3.269 | 3.225 | 3.264 | 4,454,392 | +0.02(+0.70%) |
Sep 11, 2003 | 3.267 | 3.280 | 3.222 | 3.241 | 7,151,511 | -0.02(-0.70%) |
Sep 10, 2003 | 3.316 | 3.316 | 3.248 | 3.264 | 6,610,946 | -0.03(-1.00%) |
Sep 09, 2003 | 3.342 | 3.342 | 3.288 | 3.297 | 7,475,762 | -0.06(-1.67%) |
Sep 08, 2003 | 3.327 | 3.358 | 3.322 | 3.353 | 10,483,969 | +0.08(+2.37%) |
Sep 05, 2003 | 3.273 | 3.299 | 3.267 | 3.275 | 6,344,174 | -0.01(-0.21%) |
Sep 04, 2003 | 3.264 | 3.299 | 3.261 | 3.282 | 7,996,582 | +0.02(+0.56%) |
Sep 03, 2003 | 3.241 | 3.269 | 3.214 | 3.264 | 7,080,430 | +0.03(+1.02%) |