Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.299 | 3.344 | 3.294 | 3.299 | 222,578 | +0.00(+0.00%) |
Nov 26, 2003 | 3.282 | 3.319 | 3.278 | 3.299 | 497,846 | +0.02(+0.51%) |
Nov 25, 2003 | 3.319 | 3.324 | 3.273 | 3.282 | 644,262 | -0.04(-1.13%) |
Nov 24, 2003 | 3.332 | 3.382 | 3.299 | 3.319 | 295,067 | +0.02(+0.51%) |
Nov 21, 2003 | 3.282 | 3.282 | 3.282 | 3.303 | 83,187 | +0.04(+1.28%) |
Nov 20, 2003 | 3.248 | 3.261 | 3.211 | 3.261 | 625,102 | +0.00(+0.13%) |
Nov 19, 2003 | 3.273 | 3.336 | 3.269 | 3.257 | 488,426 | -0.04(-1.27%) |
Nov 18, 2003 | 3.299 | 3.324 | 3.278 | 3.299 | 199,266 | +0.00(+0.00%) |
Nov 17, 2003 | 3.278 | 3.319 | 3.269 | 3.299 | 262,175 | -0.03(-0.88%) |
Nov 14, 2003 | 3.340 | 3.390 | 3.315 | 3.328 | 476,291 | +0.01(+0.25%) |
Nov 13, 2003 | 3.261 | 3.353 | 3.236 | 3.319 | 459,047 | +0.08(+2.58%) |
Nov 12, 2003 | 3.131 | 3.228 | 3.131 | 3.236 | 380,490 | +0.08(+2.38%) |
Nov 11, 2003 | 3.157 | 3.194 | 3.148 | 3.161 | 185,854 | -0.02(-0.66%) |
Nov 10, 2003 | 3.207 | 3.236 | 3.173 | 3.182 | 510,300 | -0.03(-0.78%) |
Nov 07, 2003 | 3.236 | 3.248 | 3.173 | 3.207 | 298,420 | -0.00(-0.13%) |
Nov 06, 2003 | 3.152 | 3.173 | 3.152 | 3.211 | 369,952 | +0.07(+2.12%) |
Nov 05, 2003 | 3.198 | 3.157 | 3.106 | 3.144 | 329,236 | -0.02(-0.66%) |
Nov 04, 2003 | 3.198 | 3.198 | 3.165 | 3.165 | 179,603 | -0.06(-1.81%) |
Nov 03, 2003 | 3.215 | 3.257 | 3.186 | 3.223 | 214,594 | +0.03(+0.92%) |
Oct 31, 2003 | 3.190 | 3.232 | 3.111 | 3.194 | 510,300 | +0.01(+0.26%) |
Oct 30, 2003 | 3.328 | 3.328 | 3.040 | 3.186 | 2,555,974 | -0.14(-4.27%) |
Oct 29, 2003 | 3.253 | 3.328 | 3.240 | 3.328 | 187,610 | +0.07(+2.18%) |
Oct 28, 2003 | 3.340 | 3.340 | 3.236 | 3.257 | 210,443 | -0.06(-1.76%) |
Oct 27, 2003 | 3.244 | 3.328 | 3.215 | 3.315 | 168,610 | +0.08(+2.32%) |
Oct 24, 2003 | 3.215 | 3.257 | 3.194 | 3.240 | 107,456 | +0.01(+0.39%) |
Oct 23, 2003 | 3.232 | 3.257 | 3.131 | 3.228 | 163,021 | -0.01(-0.26%) |
Oct 22, 2003 | 3.319 | 3.319 | 3.219 | 3.236 | 274,470 | -0.09(-2.76%) |
Oct 21, 2003 | 3.248 | 3.340 | 3.248 | 3.328 | 417,054 | +0.08(+2.57%) |
Oct 20, 2003 | 3.186 | 3.278 | 3.186 | 3.244 | 173,240 | +0.06(+1.83%) |
Oct 17, 2003 | 3.223 | 3.223 | 3.182 | 3.186 | 199,426 | +0.01(+0.26%) |
Oct 16, 2003 | 3.190 | 3.236 | 3.173 | 3.177 | 195,274 | +0.00(+0.00%) |
Oct 15, 2003 | 3.240 | 3.265 | 3.173 | 3.177 | 165,576 | -0.08(-2.31%) |
Oct 14, 2003 | 3.228 | 3.257 | 3.228 | 3.253 | 171,324 | +0.01(+0.26%) |
Oct 13, 2003 | 3.278 | 3.286 | 3.194 | 3.244 | 130,289 | -0.03(-1.02%) |
Oct 10, 2003 | 3.248 | 3.278 | 3.186 | 3.278 | 135,718 | +0.01(+0.26%) |
Oct 09, 2003 | 3.282 | 3.315 | 3.228 | 3.269 | 199,426 | -0.01(-0.38%) |
Oct 08, 2003 | 3.273 | 3.349 | 3.265 | 3.282 | 905,480 | +0.02(+0.64%) |
Oct 07, 2003 | 3.111 | 3.261 | 3.102 | 3.261 | 469,904 | +0.15(+4.83%) |
Oct 06, 2003 | 2.998 | 3.115 | 2.990 | 3.111 | 322,211 | +0.10(+3.19%) |
Oct 03, 2003 | 2.964 | 3.019 | 2.964 | 3.015 | 357,817 | +0.05(+1.83%) |
Oct 02, 2003 | 2.944 | 2.964 | 2.885 | 2.960 | 266,327 | +0.04(+1.29%) |
Oct 01, 2003 | 2.889 | 2.919 | 2.839 | 2.923 | 210,283 | +0.07(+2.34%) |
Sep 30, 2003 | 2.848 | 2.893 | 2.802 | 2.856 | 236,628 | +0.02(+0.59%) |
Sep 29, 2003 | 2.881 | 2.881 | 2.827 | 2.839 | 266,806 | -0.00(-0.15%) |
Sep 26, 2003 | 2.893 | 2.889 | 2.839 | 2.843 | 301,613 | -0.05(-1.73%) |
Sep 25, 2003 | 2.956 | 3.006 | 2.860 | 2.893 | 263,932 | -0.09(-3.08%) |
Sep 24, 2003 | 2.977 | 3.069 | 2.960 | 2.985 | 703,180 | +0.03(+0.99%) |
Sep 23, 2003 | 2.923 | 2.948 | 2.893 | 2.956 | 378,574 | +0.03(+1.14%) |
Sep 22, 2003 | 2.923 | 2.923 | 2.839 | 2.923 | 362,447 | +0.01(+0.43%) |
Sep 19, 2003 | 2.881 | 2.914 | 2.881 | 2.910 | 103,465 | +0.02(+0.58%) |
Sep 18, 2003 | 2.877 | 2.906 | 2.873 | 2.893 | 158,071 | +0.01(+0.43%) |
Sep 17, 2003 | 2.881 | 2.902 | 2.864 | 2.881 | 121,028 | -0.01(-0.43%) |
Sep 16, 2003 | 2.906 | 2.914 | 2.881 | 2.893 | 103,465 | +0.01(+0.43%) |
Sep 15, 2003 | 2.914 | 2.923 | 2.881 | 2.881 | 289,638 | -0.01(-0.43%) |
Sep 12, 2003 | 2.848 | 2.944 | 2.764 | 2.893 | 826,125 | +0.08(+2.67%) |
Sep 11, 2003 | 2.852 | 2.873 | 2.818 | 2.818 | 123,423 | -0.03(-1.17%) |
Sep 10, 2003 | 2.881 | 2.881 | 2.806 | 2.852 | 131,247 | -0.05(-1.73%) |
Sep 09, 2003 | 2.860 | 2.910 | 2.814 | 2.902 | 269,041 | +0.05(+1.61%) |
Sep 08, 2003 | 2.768 | 2.856 | 2.768 | 2.856 | 159,987 | +0.09(+3.32%) |
Sep 05, 2003 | 2.785 | 2.818 | 2.752 | 2.764 | 87,977 | -0.03(-1.05%) |
Sep 04, 2003 | 2.839 | 2.843 | 2.768 | 2.793 | 110,809 | -0.04(-1.33%) |
Sep 03, 2003 | 2.881 | 2.885 | 2.802 | 2.831 | 155,996 | -0.05(-1.60%) |