Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.995 | 4.115 | 3.995 | 4.115 | 162,373 | +0.13(+3.22%) |
Nov 26, 2003 | 4.175 | 4.234 | 3.978 | 3.986 | 335,852 | -0.15(-3.72%) |
Nov 25, 2003 | 4.063 | 4.183 | 4.003 | 4.140 | 508,162 | +0.08(+1.89%) |
Nov 24, 2003 | 3.730 | 4.183 | 3.730 | 4.063 | 509,565 | +0.37(+9.95%) |
Nov 21, 2003 | 3.764 | 3.764 | 3.661 | 3.695 | 280,208 | +0.05(+1.41%) |
Nov 20, 2003 | 3.593 | 3.644 | 3.593 | 3.644 | 86,154 | +0.07(+1.91%) |
Nov 19, 2003 | 3.618 | 3.618 | 3.550 | 3.576 | 73,997 | -0.06(-1.65%) |
Nov 18, 2003 | 3.559 | 3.627 | 3.559 | 3.636 | 63,944 | +0.04(+1.19%) |
Nov 17, 2003 | 3.593 | 3.601 | 3.490 | 3.593 | 111,405 | -0.07(-1.87%) |
Nov 14, 2003 | 3.559 | 3.661 | 3.559 | 3.661 | 109,651 | +0.12(+3.38%) |
Nov 13, 2003 | 3.678 | 3.678 | 3.533 | 3.542 | 66,866 | -0.21(-5.48%) |
Nov 12, 2003 | 3.533 | 3.738 | 3.533 | 3.747 | 159,567 | +0.21(+6.05%) |
Nov 11, 2003 | 3.447 | 3.550 | 3.447 | 3.533 | 32,965 | +0.09(+2.74%) |
Nov 10, 2003 | 3.670 | 3.670 | 3.456 | 3.439 | 37,875 | -0.23(-6.29%) |
Nov 07, 2003 | 3.661 | 3.713 | 3.636 | 3.670 | 69,438 | +0.03(+0.94%) |
Nov 06, 2003 | 3.687 | 3.687 | 3.610 | 3.636 | 34,134 | -0.05(-1.39%) |
Nov 05, 2003 | 3.593 | 3.721 | 3.661 | 3.687 | 252,970 | +0.05(+1.41%) |
Nov 04, 2003 | 3.593 | 3.636 | 3.584 | 3.636 | 452,050 | +0.06(+1.67%) |
Nov 03, 2003 | 3.490 | 3.576 | 3.490 | 3.576 | 57,748 | +0.04(+1.21%) |
Oct 31, 2003 | 3.542 | 3.567 | 3.516 | 3.533 | 13,677 | -0.05(-1.43%) |
Oct 30, 2003 | 3.601 | 3.601 | 3.550 | 3.584 | 98,663 | -0.05(-1.41%) |
Oct 29, 2003 | 3.507 | 3.721 | 3.490 | 3.636 | 123,329 | +0.13(+3.66%) |
Oct 28, 2003 | 3.687 | 3.721 | 3.422 | 3.507 | 150,683 | -0.17(-4.65%) |
Oct 27, 2003 | 3.678 | 3.695 | 3.661 | 3.678 | 12,742 | +0.00(+0.00%) |
Oct 24, 2003 | 3.909 | 3.909 | 3.661 | 3.678 | 183,999 | -0.22(-5.70%) |
Oct 23, 2003 | 3.875 | 3.909 | 3.807 | 3.901 | 35,420 | +0.01(+0.22%) |
Oct 22, 2003 | 3.849 | 4.106 | 3.841 | 3.892 | 189,844 | +0.09(+2.25%) |
Oct 21, 2003 | 3.644 | 3.841 | 3.644 | 3.807 | 87,207 | +0.16(+4.46%) |
Oct 20, 2003 | 3.670 | 3.670 | 3.610 | 3.644 | 40,330 | +0.00(+0.00%) |
Oct 17, 2003 | 3.618 | 3.618 | 3.618 | 3.644 | 66,749 | +0.02(+0.47%) |
Oct 16, 2003 | 3.593 | 3.593 | 3.593 | 3.627 | 37,758 | +0.01(+0.24%) |
Oct 15, 2003 | 3.627 | 3.636 | 3.610 | 3.618 | 23,263 | -0.03(-0.70%) |
Oct 14, 2003 | 3.576 | 3.644 | 3.567 | 3.644 | 84,284 | +0.13(+3.65%) |
Oct 13, 2003 | 3.430 | 3.533 | 3.422 | 3.516 | 77,387 | +0.09(+2.49%) |
Oct 10, 2003 | 3.379 | 3.388 | 3.379 | 3.430 | 127,420 | +0.05(+1.52%) |
Oct 09, 2003 | 3.396 | 3.396 | 3.353 | 3.379 | 38,576 | +0.00(+0.00%) |
Oct 08, 2003 | 3.405 | 3.405 | 3.379 | 3.379 | 50,383 | +0.00(+0.00%) |
Oct 07, 2003 | 3.422 | 3.430 | 3.353 | 3.379 | 69,087 | -0.03(-0.75%) |
Oct 06, 2003 | 3.370 | 3.430 | 3.370 | 3.405 | 44,421 | +0.09(+2.58%) |
Oct 03, 2003 | 3.422 | 3.447 | 3.259 | 3.319 | 232,980 | -0.12(-3.48%) |
Oct 02, 2003 | 3.362 | 3.465 | 3.362 | 3.439 | 125,667 | +0.01(+0.25%) |
Oct 01, 2003 | 3.293 | 3.430 | 3.242 | 3.430 | 132,447 | +0.17(+5.25%) |
Sep 30, 2003 | 3.328 | 3.328 | 3.251 | 3.259 | 38,459 | -0.06(-1.80%) |
Sep 29, 2003 | 3.336 | 3.388 | 3.165 | 3.319 | 92,818 | -0.01(-0.26%) |
Sep 26, 2003 | 3.490 | 3.490 | 3.259 | 3.328 | 135,252 | -0.16(-4.66%) |
Sep 25, 2003 | 3.533 | 3.533 | 3.447 | 3.490 | 65,931 | -0.09(-2.39%) |
Sep 24, 2003 | 3.507 | 3.507 | 3.507 | 3.576 | 79,141 | +0.04(+1.21%) |
Sep 23, 2003 | 3.422 | 3.499 | 3.422 | 3.533 | 54,592 | +0.13(+3.77%) |
Sep 22, 2003 | 3.422 | 3.456 | 3.362 | 3.405 | 92,467 | -0.02(-0.50%) |
Sep 19, 2003 | 3.422 | 3.422 | 3.405 | 3.422 | 105,560 | +0.00(+0.00%) |
Sep 18, 2003 | 3.413 | 3.422 | 3.413 | 3.422 | 164,243 | +0.02(+0.50%) |
Sep 17, 2003 | 3.465 | 3.465 | 3.379 | 3.405 | 101,702 | -0.05(-1.49%) |
Sep 16, 2003 | 3.396 | 3.465 | 3.396 | 3.456 | 84,284 | +0.06(+1.76%) |
Sep 15, 2003 | 3.413 | 3.422 | 3.311 | 3.396 | 74,932 | -0.02(-0.50%) |
Sep 12, 2003 | 3.405 | 3.422 | 3.370 | 3.413 | 44,655 | +0.01(+0.25%) |
Sep 11, 2003 | 3.439 | 3.456 | 3.396 | 3.405 | 83,933 | -0.06(-1.73%) |
Sep 10, 2003 | 3.422 | 3.482 | 3.405 | 3.465 | 171,257 | +0.04(+1.25%) |
Sep 09, 2003 | 3.216 | 3.422 | 3.191 | 3.422 | 297,392 | +0.19(+5.82%) |
Sep 08, 2003 | 3.293 | 3.293 | 3.208 | 3.234 | 54,124 | -0.04(-1.31%) |
Sep 05, 2003 | 3.293 | 3.370 | 3.251 | 3.276 | 62,073 | -0.06(-1.79%) |
Sep 04, 2003 | 3.311 | 3.379 | 3.268 | 3.336 | 102,287 | +0.03(+0.78%) |
Sep 03, 2003 | 3.165 | 3.311 | 3.139 | 3.311 | 186,571 | +0.15(+4.59%) |