Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.838 | 3.890 | 3.838 | 3.875 | 60,837 | +0.08(+2.09%) |
Nov 26, 2003 | 3.817 | 3.822 | 3.796 | 3.796 | 82,060 | -0.02(-0.56%) |
Nov 25, 2003 | 3.817 | 3.817 | 3.817 | 3.817 | 2,122 | +0.03(+0.86%) |
Nov 24, 2003 | 3.773 | 3.784 | 3.784 | 3.784 | 4,951 | +0.01(+0.30%) |
Nov 21, 2003 | 3.718 | 3.773 | 3.747 | 3.773 | 19,807 | +0.06(+1.48%) |
Nov 20, 2003 | 3.718 | 3.718 | 3.718 | 3.718 | 0 | +0.01(+0.19%) |
Nov 19, 2003 | 3.708 | 3.732 | 3.705 | 3.711 | 20,515 | -0.02(-0.53%) |
Nov 18, 2003 | 3.725 | 3.730 | 3.725 | 3.730 | 7,074 | +0.00(+0.00%) |
Nov 17, 2003 | 3.760 | 3.760 | 3.730 | 3.730 | 10,611 | -0.03(-0.83%) |
Nov 14, 2003 | 3.733 | 3.762 | 3.732 | 3.762 | 197,368 | +0.02(+0.45%) |
Nov 13, 2003 | 3.735 | 3.747 | 3.735 | 3.745 | 303,480 | +0.04(+1.11%) |
Nov 12, 2003 | 3.697 | 3.704 | 3.689 | 3.704 | 160,582 | +0.06(+1.55%) |
Nov 11, 2003 | 3.654 | 3.688 | 3.647 | 3.647 | 81,352 | +0.01(+0.39%) |
Nov 10, 2003 | 3.647 | 3.647 | 3.647 | 3.633 | 6,366 | -0.03(-0.77%) |
Nov 07, 2003 | 3.675 | 3.711 | 3.661 | 3.661 | 157,045 | +0.04(+0.97%) |
Nov 06, 2003 | 3.640 | 3.640 | 3.626 | 3.626 | 105,404 | -0.03(-0.77%) |
Nov 05, 2003 | 3.654 | 3.654 | 3.654 | 3.654 | 1,414 | -0.04(-0.96%) |
Nov 04, 2003 | 3.739 | 3.739 | 3.689 | 3.689 | 29,711 | -0.09(-2.43%) |
Nov 03, 2003 | 3.781 | 3.781 | 3.781 | 3.781 | 0 | +0.00(+0.00%) |
Oct 31, 2003 | 3.909 | 3.937 | 3.781 | 3.781 | 570,883 | -0.04(-0.93%) |
Oct 30, 2003 | 3.783 | 3.817 | 3.725 | 3.817 | 967,742 | -0.01(-0.18%) |
Oct 29, 2003 | 3.852 | 3.852 | 3.824 | 3.824 | 287,210 | -0.03(-0.73%) |
Oct 28, 2003 | 3.933 | 3.934 | 3.852 | 3.852 | 112,478 | -0.07(-1.73%) |
Oct 27, 2003 | 3.967 | 3.967 | 3.920 | 3.920 | 186,757 | -0.01(-0.25%) |
Oct 24, 2003 | 4.029 | 4.043 | 3.921 | 3.930 | 289,332 | -0.12(-3.03%) |
Oct 23, 2003 | 4.184 | 4.213 | 4.053 | 4.053 | 153,508 | -0.19(-4.43%) |
Oct 22, 2003 | 4.036 | 4.241 | 4.036 | 4.241 | 227,787 | +0.25(+6.38%) |
Oct 21, 2003 | 3.732 | 3.993 | 3.732 | 3.986 | 332,484 | +0.28(+7.63%) |
Oct 20, 2003 | 3.704 | 3.704 | 3.704 | 3.704 | 7,074 | +0.01(+0.27%) |
Oct 17, 2003 | 3.697 | 3.697 | 3.694 | 3.694 | 4,951 | +0.01(+0.19%) |
Oct 16, 2003 | 3.689 | 3.689 | 3.687 | 3.687 | 61,545 | +0.07(+1.87%) |
Oct 15, 2003 | 3.736 | 3.736 | 3.608 | 3.619 | 163,412 | -0.09(-2.33%) |
Oct 14, 2003 | 3.675 | 3.739 | 3.705 | 3.705 | 40,322 | +0.03(+0.81%) |
Oct 13, 2003 | 3.499 | 3.687 | 3.598 | 3.675 | 110,356 | +0.18(+5.05%) |
Oct 10, 2003 | 3.520 | 3.520 | 3.496 | 3.499 | 241,935 | +0.00(+0.00%) |
Oct 09, 2003 | 3.485 | 3.583 | 3.477 | 3.499 | 117,430 | +0.06(+1.77%) |
Oct 08, 2003 | 3.438 | 3.456 | 3.438 | 3.438 | 785,936 | +0.03(+0.91%) |
Oct 07, 2003 | 3.470 | 3.470 | 3.401 | 3.407 | 433,644 | -0.08(-2.43%) |
Oct 06, 2003 | 3.503 | 3.503 | 3.492 | 3.492 | 6,366 | +0.00(+0.00%) |
Oct 03, 2003 | 3.400 | 3.492 | 3.400 | 3.492 | 55,178 | +0.16(+4.66%) |
Oct 02, 2003 | 3.315 | 3.336 | 3.315 | 3.336 | 19,807 | +0.05(+1.37%) |
Oct 01, 2003 | 3.258 | 3.315 | 3.258 | 3.291 | 72,863 | +0.11(+3.47%) |
Sep 30, 2003 | 3.244 | 3.244 | 3.181 | 3.181 | 255,376 | -0.06(-1.96%) |
Sep 29, 2003 | 3.244 | 3.244 | 3.244 | 3.244 | 2,122 | +0.01(+0.44%) |
Sep 26, 2003 | 3.207 | 3.230 | 3.207 | 3.230 | 29,003 | +0.05(+1.56%) |
Sep 25, 2003 | 3.195 | 3.195 | 3.181 | 3.181 | 67,911 | +0.02(+0.67%) |
Sep 24, 2003 | 3.152 | 3.152 | 3.152 | 3.159 | 201,612 | +0.01(+0.22%) |
Sep 23, 2003 | 3.131 | 3.145 | 3.131 | 3.152 | 60,837 | +0.02(+0.68%) |
Sep 22, 2003 | 3.145 | 3.155 | 3.131 | 3.131 | 192,416 | -0.02(-0.76%) |
Sep 19, 2003 | 3.155 | 3.155 | 3.155 | 3.155 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 3.155 | 3.155 | 3.155 | 3.155 | 0 | +0.00(+0.00%) |
Sep 17, 2003 | 3.155 | 3.155 | 3.155 | 3.155 | 1,414 | +0.00(+0.00%) |
Sep 16, 2003 | 3.152 | 3.155 | 3.152 | 3.155 | 67,204 | +0.00(+0.09%) |
Sep 15, 2003 | 3.152 | 3.152 | 3.152 | 3.152 | 26,881 | -0.01(-0.22%) |
Sep 12, 2003 | 3.159 | 3.159 | 3.158 | 3.159 | 159,875 | +0.00(+0.09%) |
Sep 11, 2003 | 3.174 | 3.174 | 3.145 | 3.157 | 120,967 | -0.02(-0.53%) |
Sep 10, 2003 | 3.130 | 3.174 | 3.130 | 3.174 | 28,296 | +0.06(+2.00%) |
Sep 09, 2003 | 3.110 | 3.111 | 3.110 | 3.111 | 10,611 | +0.01(+0.41%) |
Sep 08, 2003 | 3.099 | 3.099 | 3.099 | 3.099 | 707 | +0.00(+0.09%) |
Sep 05, 2003 | 3.113 | 3.124 | 3.096 | 3.096 | 180,390 | -0.01(-0.45%) |
Sep 04, 2003 | 3.082 | 3.110 | 3.082 | 3.110 | 37,492 | +0.01(+0.46%) |
Sep 03, 2003 | 3.075 | 3.110 | 3.068 | 3.096 | 14,855 | +0.02(+0.69%) |