Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.969 | 4.093 | 3.969 | 4.084 | 705,175 | +0.14(+3.51%) |
Nov 26, 2003 | 3.926 | 3.967 | 3.918 | 3.946 | 1,043,227 | +0.03(+0.65%) |
Nov 25, 2003 | 3.890 | 3.939 | 3.890 | 3.920 | 1,352,679 | +0.04(+1.10%) |
Nov 24, 2003 | 3.839 | 3.884 | 3.839 | 3.877 | 1,232,180 | +0.10(+2.65%) |
Nov 21, 2003 | 3.737 | 3.786 | 3.737 | 3.777 | 1,009,469 | +0.09(+2.37%) |
Nov 20, 2003 | 3.790 | 3.790 | 3.626 | 3.690 | 1,808,886 | -0.17(-4.53%) |
Nov 19, 2003 | 3.771 | 3.888 | 3.764 | 3.865 | 1,167,946 | +0.07(+1.80%) |
Nov 18, 2003 | 3.839 | 3.890 | 3.784 | 3.796 | 1,102,304 | -0.05(-1.39%) |
Nov 17, 2003 | 3.882 | 3.961 | 3.796 | 3.850 | 1,536,475 | -0.12(-2.96%) |
Nov 14, 2003 | 4.022 | 4.052 | 3.967 | 3.967 | 1,180,605 | -0.08(-1.90%) |
Nov 13, 2003 | 4.048 | 4.074 | 4.020 | 4.044 | 1,144,502 | -0.06(-1.46%) |
Nov 12, 2003 | 3.956 | 4.104 | 3.926 | 4.104 | 1,257,030 | +0.13(+3.39%) |
Nov 11, 2003 | 4.108 | 4.108 | 3.978 | 3.969 | 1,199,829 | -0.11(-2.62%) |
Nov 10, 2003 | 4.106 | 4.127 | 4.080 | 4.076 | 784,882 | -0.03(-0.73%) |
Nov 07, 2003 | 4.095 | 4.163 | 4.074 | 4.106 | 743,622 | -0.07(-1.74%) |
Nov 06, 2003 | 4.187 | 4.191 | 4.065 | 4.178 | 1,321,265 | -0.07(-1.61%) |
Nov 05, 2003 | 4.266 | 4.383 | 4.208 | 4.246 | 1,486,775 | -0.11(-2.45%) |
Nov 04, 2003 | 4.266 | 4.383 | 4.266 | 4.353 | 1,566,126 | +0.11(+2.56%) |
Nov 03, 2003 | 4.150 | 4.244 | 4.150 | 4.244 | 1,905,247 | +0.20(+4.85%) |
Oct 31, 2003 | 4.001 | 4.065 | 4.033 | 4.048 | 1,372,840 | +0.05(+1.17%) |
Oct 30, 2003 | 3.963 | 3.982 | 3.954 | 4.001 | 936,326 | +0.06(+1.46%) |
Oct 29, 2003 | 3.899 | 3.944 | 3.882 | 3.944 | 997,747 | +0.05(+1.31%) |
Oct 28, 2003 | 3.760 | 3.892 | 3.754 | 3.892 | 1,261,719 | +0.13(+3.52%) |
Oct 27, 2003 | 3.758 | 3.771 | 3.754 | 3.760 | 1,152,004 | -0.03(-0.79%) |
Oct 24, 2003 | 3.775 | 3.809 | 3.775 | 3.790 | 487,621 | +0.07(+1.89%) |
Oct 23, 2003 | 3.728 | 3.728 | 3.609 | 3.720 | 1,152,473 | -0.05(-1.36%) |
Oct 22, 2003 | 3.807 | 3.807 | 3.764 | 3.771 | 655,475 | -0.05(-1.23%) |
Oct 21, 2003 | 3.809 | 3.816 | 3.767 | 3.818 | 1,046,509 | -0.01(-0.22%) |
Oct 20, 2003 | 3.839 | 3.860 | 3.745 | 3.826 | 1,483,024 | +0.06(+1.64%) |
Oct 17, 2003 | 3.816 | 3.882 | 3.732 | 3.764 | 1,465,207 | -0.05(-1.34%) |
Oct 16, 2003 | 3.786 | 3.839 | 3.811 | 3.816 | 893,659 | +0.03(+0.79%) |
Oct 15, 2003 | 3.818 | 3.835 | 3.790 | 3.786 | 851,930 | +0.05(+1.43%) |
Oct 14, 2003 | 3.786 | 3.786 | 3.724 | 3.732 | 1,851,553 | -0.13(-3.31%) |
Oct 13, 2003 | 3.752 | 3.924 | 3.854 | 3.860 | 3,174,694 | +0.11(+2.90%) |
Oct 10, 2003 | 3.732 | 3.781 | 3.732 | 3.752 | 1,640,094 | +0.07(+1.97%) |
Oct 09, 2003 | 3.624 | 3.685 | 3.622 | 3.679 | 1,543,508 | +0.11(+3.17%) |
Oct 08, 2003 | 3.598 | 3.624 | 3.564 | 3.566 | 1,088,238 | -0.02(-0.48%) |
Oct 07, 2003 | 3.547 | 3.596 | 3.562 | 3.583 | 1,147,784 | +0.04(+1.02%) |
Oct 06, 2003 | 3.536 | 3.558 | 3.519 | 3.547 | 987,901 | +0.07(+1.96%) |
Oct 03, 2003 | 3.464 | 3.476 | 3.464 | 3.479 | 1,431,449 | +0.10(+2.90%) |
Oct 02, 2003 | 3.385 | 3.391 | 3.370 | 3.380 | 1,294,540 | +0.07(+2.06%) |
Oct 01, 2003 | 3.233 | 3.317 | 3.233 | 3.312 | 565,921 | +0.07(+2.10%) |
Sep 30, 2003 | 3.242 | 3.253 | 3.233 | 3.244 | 455,738 | +0.01(+0.46%) |
Sep 29, 2003 | 3.235 | 3.235 | 3.225 | 3.229 | 254,594 | +0.04(+1.14%) |
Sep 26, 2003 | 3.167 | 3.210 | 3.167 | 3.193 | 248,499 | +0.06(+2.05%) |
Sep 25, 2003 | 3.127 | 3.137 | 3.116 | 3.129 | 483,401 | -0.02(-0.54%) |
Sep 24, 2003 | 3.167 | 3.195 | 3.127 | 3.146 | 659,695 | +0.04(+1.37%) |
Sep 23, 2003 | 3.039 | 3.131 | 3.095 | 3.103 | 420,104 | +0.06(+2.11%) |
Sep 22, 2003 | 3.103 | 3.103 | 3.018 | 3.039 | 434,170 | -0.07(-2.26%) |
Sep 19, 2003 | 3.114 | 3.125 | 3.107 | 3.110 | 508,251 | +0.01(+0.48%) |
Sep 18, 2003 | 3.105 | 3.105 | 3.080 | 3.095 | 880,531 | -0.08(-2.62%) |
Sep 17, 2003 | 3.221 | 3.182 | 3.174 | 3.178 | 569,203 | -0.04(-1.32%) |
Sep 16, 2003 | 3.178 | 3.218 | 3.178 | 3.221 | 617,965 | +0.05(+1.61%) |
Sep 15, 2003 | 3.174 | 3.174 | 3.095 | 3.169 | 991,652 | -0.08(-2.56%) |
Sep 12, 2003 | 3.302 | 3.302 | 3.201 | 3.253 | 474,023 | -0.03(-0.97%) |
Sep 11, 2003 | 3.282 | 3.295 | 3.274 | 3.285 | 503,562 | -0.01(-0.19%) |
Sep 10, 2003 | 3.319 | 3.319 | 3.285 | 3.291 | 677,043 | -0.03(-0.84%) |
Sep 09, 2003 | 3.299 | 3.355 | 3.297 | 3.319 | 433,232 | +0.02(+0.58%) |
Sep 08, 2003 | 3.295 | 3.317 | 3.291 | 3.299 | 468,866 | +0.04(+1.11%) |
Sep 05, 2003 | 3.229 | 3.306 | 3.229 | 3.263 | 550,918 | +0.04(+1.39%) |
Sep 04, 2003 | 3.274 | 3.282 | 3.208 | 3.218 | 821,922 | -0.04(-1.24%) |
Sep 03, 2003 | 3.297 | 3.306 | 3.259 | 3.259 | 1,092,458 | -0.05(-1.55%) |