Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.217 | 3.217 | 3.119 | 3.119 | 3,241 | +0.00(+0.00%) |
Nov 26, 2003 | 3.088 | 3.119 | 3.085 | 3.119 | 4,103 | +0.03(+0.93%) |
Nov 25, 2003 | 3.135 | 3.135 | 3.091 | 3.091 | 3,077 | -0.08(-2.45%) |
Nov 24, 2003 | 3.212 | 3.212 | 3.168 | 3.168 | 6,154 | +0.05(+1.56%) |
Nov 21, 2003 | 3.092 | 3.119 | 3.092 | 3.119 | 5,129 | +0.02(+0.79%) |
Nov 20, 2003 | 3.144 | 3.144 | 3.085 | 3.095 | 6,154 | -0.02(-0.78%) |
Nov 19, 2003 | 3.119 | 3.119 | 3.119 | 3.119 | 3,949 | +0.02(+0.63%) |
Nov 18, 2003 | 3.115 | 3.115 | 3.100 | 3.100 | 3,077 | +0.01(+0.31%) |
Nov 17, 2003 | 3.149 | 3.149 | 3.086 | 3.090 | 8,206 | -0.03(-0.93%) |
Nov 14, 2003 | 3.119 | 3.119 | 3.119 | 3.119 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 3.119 | 3.119 | 3.119 | 3.119 | 0 | +0.00(+0.00%) |
Nov 12, 2003 | 3.119 | 3.119 | 3.119 | 3.119 | 1,025 | -0.02(-0.77%) |
Nov 11, 2003 | 3.144 | 3.144 | 3.144 | 3.144 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 3.144 | 3.144 | 3.144 | 3.144 | 1,025 | -0.04(-1.36%) |
Nov 07, 2003 | 3.187 | 3.187 | 3.187 | 3.187 | 1,025 | +0.03(+0.91%) |
Nov 06, 2003 | 3.158 | 3.158 | 3.158 | 3.158 | 1,025 | +0.06(+1.89%) |
Nov 05, 2003 | 3.079 | 3.100 | 3.079 | 3.100 | 7,180 | +0.00(+0.00%) |
Nov 04, 2003 | 3.079 | 3.100 | 3.079 | 3.100 | 7,180 | -0.07(-2.15%) |
Nov 03, 2003 | 3.158 | 3.168 | 3.158 | 3.168 | 2,051 | +0.02(+0.78%) |
Oct 31, 2003 | 3.144 | 3.144 | 3.144 | 3.144 | 0 | -0.00(-0.15%) |
Oct 30, 2003 | 3.149 | 3.149 | 3.149 | 3.149 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 3.149 | 3.149 | 3.149 | 3.149 | 0 | +0.00(+0.00%) |
Oct 28, 2003 | 3.139 | 3.149 | 3.139 | 3.149 | 3,077 | +0.03(+0.94%) |
Oct 27, 2003 | 3.136 | 3.136 | 3.100 | 3.119 | 10,258 | -0.06(-1.84%) |
Oct 24, 2003 | 3.133 | 3.178 | 3.133 | 3.178 | 3,077 | +0.00(+0.00%) |
Oct 23, 2003 | 3.124 | 3.185 | 3.124 | 3.178 | 12,309 | +0.05(+1.55%) |
Oct 22, 2003 | 3.192 | 3.192 | 3.129 | 3.129 | 8,206 | -0.09(-2.73%) |
Oct 21, 2003 | 3.217 | 3.217 | 3.217 | 3.217 | 1,025 | +0.00(+0.02%) |
Oct 20, 2003 | 3.251 | 3.251 | 3.216 | 3.216 | 4,103 | +0.06(+1.84%) |
Oct 17, 2003 | 3.139 | 3.158 | 3.139 | 3.158 | 2,051 | +0.03(+1.08%) |
Oct 16, 2003 | 3.170 | 3.150 | 3.125 | 3.125 | 6,154 | -0.04(-1.42%) |
Oct 15, 2003 | 3.203 | 3.203 | 3.170 | 3.170 | 4,103 | -0.02(-0.74%) |
Oct 14, 2003 | 3.201 | 3.201 | 3.194 | 3.194 | 3,077 | +0.02(+0.49%) |
Oct 13, 2003 | 3.184 | 3.184 | 3.158 | 3.178 | 7,180 | +0.02(+0.77%) |
Oct 10, 2003 | 3.144 | 3.190 | 3.144 | 3.154 | 12,309 | -0.06(-1.97%) |
Oct 09, 2003 | 3.150 | 3.217 | 3.150 | 3.217 | 5,129 | +0.07(+2.17%) |
Oct 08, 2003 | 3.122 | 3.154 | 3.122 | 3.149 | 7,180 | -0.07(-2.12%) |
Oct 07, 2003 | 3.236 | 3.236 | 3.217 | 3.217 | 4,103 | -0.00(-0.01%) |
Oct 06, 2003 | 3.188 | 3.217 | 3.188 | 3.217 | 12,176 | +0.01(+0.31%) |
Oct 03, 2003 | 3.168 | 3.207 | 3.134 | 3.207 | 11,284 | +0.09(+2.83%) |
Oct 02, 2003 | 3.106 | 3.119 | 3.106 | 3.119 | 3,077 | -0.00(-0.04%) |
Oct 01, 2003 | 3.173 | 3.173 | 3.120 | 3.120 | 2,051 | +0.00(+0.03%) |
Sep 30, 2003 | 3.126 | 3.126 | 3.095 | 3.119 | 4,103 | -0.03(-1.08%) |
Sep 29, 2003 | 3.156 | 3.156 | 3.154 | 3.154 | 6,154 | -0.03(-1.07%) |
Sep 26, 2003 | 3.159 | 3.188 | 3.159 | 3.188 | 5,129 | -0.00(-0.15%) |
Sep 25, 2003 | 3.177 | 3.193 | 3.144 | 3.193 | 7,180 | -0.10(-3.11%) |
Sep 24, 2003 | 3.295 | 3.295 | 3.295 | 3.295 | 1,025 | +0.08(+2.42%) |
Sep 23, 2003 | 3.329 | 3.329 | 3.217 | 3.217 | 2,051 | -0.01(-0.32%) |
Sep 22, 2003 | 3.261 | 3.261 | 3.227 | 3.227 | 7,180 | -0.04(-1.16%) |
Sep 19, 2003 | 3.305 | 3.305 | 3.246 | 3.265 | 9,232 | +0.03(+1.00%) |
Sep 18, 2003 | 3.264 | 3.264 | 3.233 | 3.233 | 4,103 | -0.05(-1.47%) |
Sep 17, 2003 | 3.275 | 3.285 | 3.253 | 3.281 | 5,129 | +0.05(+1.54%) |
Sep 16, 2003 | 3.285 | 3.285 | 3.232 | 3.232 | 2,051 | -0.03(-0.88%) |
Sep 15, 2003 | 3.260 | 3.260 | 3.260 | 3.260 | 1,025 | +0.04(+1.19%) |
Sep 12, 2003 | 3.234 | 3.274 | 3.217 | 3.222 | 14,361 | +0.00(+0.04%) |
Sep 11, 2003 | 3.282 | 3.305 | 3.221 | 3.221 | 10,258 | -0.15(-4.38%) |
Sep 10, 2003 | 3.314 | 3.368 | 3.193 | 3.368 | 5,129 | +0.13(+3.97%) |
Sep 09, 2003 | 3.305 | 3.314 | 3.239 | 3.239 | 4,103 | -0.00(-0.10%) |
Sep 08, 2003 | 3.220 | 3.280 | 3.220 | 3.243 | 6,154 | -0.09(-2.74%) |
Sep 05, 2003 | 3.237 | 3.334 | 3.334 | 3.334 | 7,180 | +0.06(+1.90%) |
Sep 04, 2003 | 3.371 | 3.371 | 3.268 | 3.272 | 14,361 | -0.08(-2.53%) |
Sep 03, 2003 | 3.328 | 3.383 | 3.328 | 3.356 | 3,077 | -0.04(-1.20%) |