Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.840 | 3.922 | 3.833 | 3.908 | 2,109,939 | -0.07(-1.87%) |
Nov 26, 2003 | 3.937 | 3.967 | 3.937 | 3.982 | 6,191,961 | +0.07(+1.71%) |
Nov 25, 2003 | 3.863 | 3.945 | 3.855 | 3.915 | 8,083,987 | +0.07(+1.94%) |
Nov 24, 2003 | 3.803 | 3.840 | 3.766 | 3.840 | 4,283,844 | +0.10(+2.79%) |
Nov 21, 2003 | 3.706 | 3.751 | 3.691 | 3.736 | 3,081,095 | +0.06(+1.62%) |
Nov 20, 2003 | 3.654 | 3.773 | 3.654 | 3.676 | 10,048,159 | -0.08(-2.18%) |
Nov 19, 2003 | 3.788 | 3.788 | 3.714 | 3.758 | 6,360,928 | -0.02(-0.59%) |
Nov 18, 2003 | 3.840 | 3.915 | 3.773 | 3.781 | 3,758,974 | -0.04(-0.98%) |
Nov 17, 2003 | 3.848 | 3.848 | 3.796 | 3.818 | 5,215,038 | -0.12(-3.03%) |
Nov 14, 2003 | 4.004 | 4.042 | 3.922 | 3.937 | 4,379,323 | -0.04(-1.12%) |
Nov 13, 2003 | 4.027 | 4.072 | 3.960 | 3.982 | 5,159,923 | -0.04(-0.93%) |
Nov 12, 2003 | 3.945 | 4.012 | 3.945 | 4.019 | 10,265,536 | +0.03(+0.75%) |
Nov 11, 2003 | 3.878 | 4.019 | 3.855 | 3.990 | 10,398,027 | +0.00(+0.00%) |
Nov 10, 2003 | 4.064 | 4.064 | 3.937 | 3.990 | 6,452,787 | -0.20(-4.80%) |
Nov 07, 2003 | 4.169 | 4.251 | 4.176 | 4.191 | 4,690,705 | +0.02(+0.54%) |
Nov 06, 2003 | 4.213 | 4.236 | 4.124 | 4.169 | 7,345,763 | -0.04(-1.06%) |
Nov 05, 2003 | 4.019 | 4.228 | 4.027 | 4.213 | 13,612,687 | +0.22(+5.41%) |
Nov 04, 2003 | 4.019 | 4.019 | 4.019 | 3.997 | 5,120,900 | -0.04(-1.11%) |
Nov 03, 2003 | 3.915 | 4.057 | 4.012 | 4.042 | 3,894,049 | +0.13(+3.24%) |
Oct 31, 2003 | 3.960 | 4.019 | 3.893 | 3.915 | 5,634,773 | -0.10(-2.60%) |
Oct 30, 2003 | 4.042 | 4.101 | 4.019 | 4.019 | 5,741,249 | -0.02(-0.55%) |
Oct 29, 2003 | 4.012 | 4.131 | 3.990 | 4.042 | 8,126,899 | +0.03(+0.74%) |
Oct 28, 2003 | 3.930 | 3.967 | 3.926 | 4.012 | 8,700,045 | +0.22(+5.70%) |
Oct 27, 2003 | 3.848 | 3.870 | 3.766 | 3.796 | 3,045,961 | -0.01(-0.39%) |
Oct 24, 2003 | 3.811 | 3.833 | 3.773 | 3.811 | 3,491,980 | +0.00(+0.00%) |
Oct 23, 2003 | 3.766 | 3.840 | 3.766 | 3.811 | 5,916,385 | -0.06(-1.54%) |
Oct 22, 2003 | 3.937 | 3.945 | 3.840 | 3.870 | 5,705,712 | -0.13(-3.35%) |
Oct 21, 2003 | 3.922 | 4.004 | 3.915 | 4.004 | 5,370,729 | +0.03(+0.75%) |
Oct 20, 2003 | 3.915 | 3.975 | 3.900 | 3.975 | 2,672,893 | +0.06(+1.52%) |
Oct 17, 2003 | 3.930 | 3.930 | 3.930 | 3.915 | 2,948,470 | +0.01(+0.38%) |
Oct 16, 2003 | 3.885 | 3.990 | 3.878 | 3.900 | 2,798,813 | +0.06(+1.55%) |
Oct 15, 2003 | 4.340 | 4.340 | 3.840 | 3.840 | 4,039,915 | +0.03(+0.78%) |
Oct 14, 2003 | 3.855 | 3.855 | 3.773 | 3.811 | 1,434,340 | -0.04(-1.16%) |
Oct 13, 2003 | 3.811 | 3.885 | 3.803 | 3.855 | 3,072,513 | +0.04(+1.17%) |
Oct 10, 2003 | 3.788 | 3.833 | 3.758 | 3.811 | 2,280,783 | +0.04(+0.99%) |
Oct 09, 2003 | 3.773 | 3.803 | 3.751 | 3.773 | 4,048,095 | +0.07(+1.81%) |
Oct 08, 2003 | 3.796 | 3.796 | 3.654 | 3.706 | 5,276,322 | -0.09(-2.36%) |
Oct 07, 2003 | 3.766 | 3.796 | 3.661 | 3.796 | 6,517,558 | +0.03(+0.79%) |
Oct 06, 2003 | 3.818 | 3.818 | 3.751 | 3.766 | 1,810,358 | +0.02(+0.60%) |
Oct 03, 2003 | 3.617 | 3.811 | 3.691 | 3.743 | 4,889,978 | +0.13(+3.51%) |
Oct 02, 2003 | 3.579 | 3.617 | 3.550 | 3.617 | 5,441,668 | +0.13(+3.85%) |
Oct 01, 2003 | 3.363 | 3.490 | 3.423 | 3.482 | 4,101,467 | +0.12(+3.55%) |
Sep 30, 2003 | 3.438 | 3.445 | 3.363 | 3.363 | 5,097,700 | -0.13(-3.84%) |
Sep 29, 2003 | 3.415 | 3.520 | 3.475 | 3.497 | 4,376,910 | +0.08(+2.40%) |
Sep 26, 2003 | 3.430 | 3.453 | 3.371 | 3.415 | 4,123,459 | -0.03(-0.87%) |
Sep 25, 2003 | 3.490 | 3.535 | 3.453 | 3.445 | 2,997,819 | -0.04(-1.28%) |
Sep 24, 2003 | 3.579 | 3.647 | 3.497 | 3.490 | 5,978,071 | -0.09(-2.50%) |
Sep 23, 2003 | 3.579 | 3.609 | 3.550 | 3.579 | 6,292,671 | +0.04(+1.05%) |
Sep 22, 2003 | 3.617 | 3.617 | 3.535 | 3.542 | 4,819,710 | -0.13(-3.65%) |
Sep 19, 2003 | 3.669 | 3.691 | 3.632 | 3.676 | 2,938,546 | -0.07(-1.79%) |
Sep 18, 2003 | 3.729 | 3.758 | 3.676 | 3.743 | 5,306,763 | -0.02(-0.59%) |
Sep 17, 2003 | 3.721 | 3.811 | 3.729 | 3.766 | 6,439,243 | +0.04(+1.20%) |
Sep 16, 2003 | 3.647 | 3.736 | 3.639 | 3.721 | 14,646,335 | +0.07(+2.04%) |
Sep 15, 2003 | 3.788 | 3.796 | 3.609 | 3.647 | 17,360,530 | -0.31(-7.91%) |
Sep 12, 2003 | 3.975 | 3.982 | 3.878 | 3.960 | 4,111,122 | -0.01(-0.19%) |
Sep 11, 2003 | 3.840 | 4.012 | 3.840 | 3.967 | 6,316,675 | +0.11(+2.90%) |
Sep 10, 2003 | 4.027 | 4.027 | 3.855 | 3.855 | 10,252,528 | -0.13(-3.18%) |
Sep 09, 2003 | 4.027 | 4.057 | 3.967 | 3.982 | 8,373,644 | -0.11(-2.73%) |
Sep 08, 2003 | 4.004 | 4.109 | 3.997 | 4.094 | 9,767,754 | +0.22(+5.58%) |
Sep 05, 2003 | 3.773 | 3.900 | 3.751 | 3.878 | 7,200,130 | +0.10(+2.77%) |
Sep 04, 2003 | 3.736 | 3.788 | 3.699 | 3.773 | 2,915,481 | +0.04(+1.00%) |
Sep 03, 2003 | 3.751 | 3.811 | 3.721 | 3.736 | 7,991,189 | -0.07(-1.76%) |