Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.094 | 3.132 | 3.093 | 3.109 | 5,323,758 | +0.01(+0.28%) |
Nov 26, 2003 | 3.112 | 3.131 | 3.060 | 3.100 | 14,311,769 | +0.06(+1.81%) |
Nov 25, 2003 | 3.029 | 3.068 | 2.973 | 3.045 | 16,076,779 | +0.04(+1.32%) |
Nov 24, 2003 | 2.960 | 3.029 | 2.941 | 3.006 | 13,531,440 | +0.06(+1.93%) |
Nov 21, 2003 | 2.944 | 2.952 | 2.909 | 2.949 | 12,607,065 | +0.00(+0.16%) |
Nov 20, 2003 | 2.940 | 2.968 | 2.906 | 2.944 | 16,481,665 | -0.02(-0.78%) |
Nov 19, 2003 | 2.988 | 3.026 | 2.899 | 2.967 | 20,880,220 | -0.03(-0.87%) |
Nov 18, 2003 | 3.081 | 3.093 | 2.982 | 2.993 | 17,947,664 | -0.07(-2.33%) |
Nov 17, 2003 | 3.116 | 3.139 | 3.019 | 3.065 | 18,176,570 | -0.03(-1.11%) |
Nov 14, 2003 | 3.141 | 3.150 | 3.086 | 3.099 | 25,592,412 | -0.09(-2.83%) |
Nov 13, 2003 | 3.137 | 3.194 | 3.118 | 3.189 | 22,342,686 | +0.04(+1.26%) |
Nov 12, 2003 | 3.101 | 3.155 | 3.086 | 3.150 | 10,283,773 | +0.06(+1.88%) |
Nov 11, 2003 | 3.093 | 3.117 | 3.073 | 3.092 | 7,608,920 | -0.01(-0.28%) |
Nov 10, 2003 | 3.131 | 3.162 | 3.093 | 3.100 | 8,780,228 | -0.04(-1.38%) |
Nov 07, 2003 | 3.141 | 3.179 | 3.127 | 3.144 | 14,692,887 | +0.00(+0.03%) |
Nov 06, 2003 | 3.115 | 3.150 | 3.085 | 3.143 | 15,668,876 | +0.04(+1.21%) |
Nov 05, 2003 | 3.047 | 3.119 | 3.027 | 3.105 | 13,572,882 | +0.05(+1.77%) |
Nov 04, 2003 | 3.045 | 3.088 | 3.038 | 3.051 | 11,521,035 | -0.02(-0.72%) |
Nov 03, 2003 | 3.031 | 3.092 | 3.031 | 3.073 | 10,810,418 | +0.02(+0.63%) |
Oct 31, 2003 | 3.048 | 3.083 | 3.036 | 3.054 | 11,646,043 | -0.00(-0.13%) |
Oct 30, 2003 | 3.006 | 3.093 | 3.026 | 3.058 | 17,223,878 | +0.05(+1.74%) |
Oct 29, 2003 | 3.004 | 3.041 | 2.986 | 3.006 | 22,810,530 | +0.01(+0.32%) |
Oct 28, 2003 | 2.923 | 3.005 | 2.904 | 2.996 | 16,827,970 | +0.10(+3.30%) |
Oct 27, 2003 | 2.942 | 2.947 | 2.890 | 2.900 | 8,512,865 | -0.03(-0.89%) |
Oct 24, 2003 | 2.892 | 2.933 | 2.863 | 2.926 | 11,634,697 | +0.03(+0.87%) |
Oct 23, 2003 | 2.888 | 2.936 | 2.884 | 2.901 | 10,493,371 | +0.01(+0.33%) |
Oct 22, 2003 | 2.894 | 2.906 | 2.860 | 2.892 | 11,339,277 | -0.01(-0.23%) |
Oct 21, 2003 | 2.899 | 2.923 | 2.886 | 2.898 | 9,587,797 | -0.02(-0.66%) |
Oct 20, 2003 | 2.890 | 2.932 | 2.882 | 2.918 | 11,283,245 | +0.01(+0.43%) |
Oct 17, 2003 | 2.945 | 2.956 | 2.892 | 2.905 | 10,316,269 | -0.03(-0.92%) |
Oct 16, 2003 | 2.923 | 2.931 | 2.899 | 2.932 | 9,183,490 | +0.01(+0.30%) |
Oct 15, 2003 | 2.927 | 2.957 | 2.905 | 2.923 | 13,314,211 | -0.01(-0.36%) |
Oct 14, 2003 | 2.933 | 2.942 | 2.916 | 2.934 | 6,182,200 | -0.00(-0.10%) |
Oct 13, 2003 | 2.928 | 2.965 | 2.909 | 2.937 | 7,562,677 | +0.02(+0.66%) |
Oct 10, 2003 | 2.912 | 2.943 | 2.894 | 2.918 | 6,490,772 | -0.00(-0.07%) |
Oct 09, 2003 | 2.932 | 2.984 | 2.899 | 2.920 | 15,042,684 | +0.03(+1.00%) |
Oct 08, 2003 | 2.928 | 2.930 | 2.890 | 2.891 | 12,035,155 | -0.04(-1.25%) |
Oct 07, 2003 | 2.904 | 2.927 | 2.894 | 2.927 | 12,510,305 | +0.02(+0.83%) |
Oct 06, 2003 | 2.915 | 2.915 | 2.880 | 2.903 | 11,213,565 | -0.02(-0.60%) |
Oct 03, 2003 | 2.927 | 2.976 | 2.899 | 2.921 | 20,282,726 | +0.08(+2.68%) |
Oct 02, 2003 | 2.826 | 2.867 | 2.812 | 2.844 | 14,980,661 | +0.01(+0.44%) |
Oct 01, 2003 | 2.806 | 2.844 | 2.783 | 2.832 | 16,206,231 | +0.05(+1.74%) |
Sep 30, 2003 | 2.801 | 2.809 | 2.759 | 2.783 | 21,090,760 | -0.04(-1.50%) |
Sep 29, 2003 | 2.872 | 2.872 | 2.787 | 2.826 | 23,594,222 | -0.03(-1.12%) |
Sep 26, 2003 | 2.876 | 2.888 | 2.836 | 2.858 | 20,887,386 | -0.04(-1.37%) |
Sep 25, 2003 | 2.913 | 2.917 | 2.882 | 2.897 | 26,248,710 | -0.02(-0.83%) |
Sep 24, 2003 | 2.918 | 2.990 | 2.883 | 2.921 | 29,487,914 | +0.00(+0.13%) |
Sep 23, 2003 | 2.804 | 2.943 | 2.793 | 2.918 | 42,073,928 | +0.11(+3.82%) |
Sep 22, 2003 | 2.802 | 2.820 | 2.773 | 2.810 | 11,478,813 | -0.01(-0.38%) |
Sep 19, 2003 | 2.852 | 2.898 | 2.800 | 2.821 | 16,781,934 | -0.04(-1.32%) |
Sep 18, 2003 | 2.809 | 2.873 | 2.788 | 2.859 | 17,492,100 | +0.05(+1.61%) |
Sep 17, 2003 | 2.840 | 2.848 | 2.798 | 2.813 | 12,967,250 | -0.03(-1.02%) |
Sep 16, 2003 | 2.795 | 2.852 | 2.795 | 2.842 | 13,245,364 | +0.05(+1.87%) |
Sep 15, 2003 | 2.819 | 2.819 | 2.787 | 2.790 | 12,535,445 | -0.03(-0.99%) |
Sep 12, 2003 | 2.793 | 2.824 | 2.786 | 2.818 | 10,100,167 | +0.01(+0.38%) |
Sep 11, 2003 | 2.757 | 2.841 | 2.756 | 2.807 | 19,268,544 | +0.05(+1.86%) |
Sep 10, 2003 | 2.778 | 2.806 | 2.750 | 2.756 | 18,916,214 | -0.03(-1.25%) |
Sep 09, 2003 | 2.797 | 2.814 | 2.782 | 2.791 | 16,219,662 | -0.01(-0.38%) |
Sep 08, 2003 | 2.776 | 2.850 | 2.775 | 2.802 | 23,261,116 | +0.02(+0.62%) |
Sep 05, 2003 | 2.799 | 2.818 | 2.761 | 2.784 | 16,365,044 | -0.04(-1.30%) |
Sep 04, 2003 | 2.785 | 2.832 | 2.777 | 2.821 | 17,154,556 | +0.02(+0.79%) |
Sep 03, 2003 | 2.798 | 2.839 | 2.754 | 2.799 | 18,696,846 | +0.02(+0.73%) |