Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.004 | 3.030 | 2.989 | 2.991 | 2,695,737 | -0.02(-0.76%) |
Nov 26, 2003 | 3.000 | 3.026 | 2.980 | 3.014 | 6,483,202 | +0.02(+0.59%) |
Nov 25, 2003 | 2.963 | 3.002 | 2.954 | 2.996 | 4,794,951 | +0.05(+1.58%) |
Nov 24, 2003 | 2.901 | 2.966 | 2.900 | 2.950 | 12,265,149 | +0.05(+1.73%) |
Nov 21, 2003 | 2.987 | 2.997 | 2.900 | 2.900 | 9,308,718 | -0.08(-2.71%) |
Nov 20, 2003 | 2.996 | 3.002 | 2.962 | 2.980 | 4,905,376 | -0.03(-0.93%) |
Nov 19, 2003 | 3.035 | 3.035 | 3.009 | 3.009 | 4,764,214 | -0.01(-0.32%) |
Nov 18, 2003 | 3.048 | 3.066 | 3.018 | 3.018 | 7,843,593 | -0.07(-2.11%) |
Nov 17, 2003 | 3.090 | 3.096 | 3.070 | 3.083 | 10,527,947 | -0.01(-0.28%) |
Nov 14, 2003 | 3.083 | 3.114 | 3.082 | 3.092 | 6,979,546 | +0.01(+0.28%) |
Nov 13, 2003 | 3.029 | 3.085 | 3.018 | 3.083 | 6,183,802 | +0.05(+1.74%) |
Nov 12, 2003 | 3.079 | 3.092 | 3.023 | 3.031 | 13,513,977 | -0.04(-1.37%) |
Nov 11, 2003 | 3.035 | 3.109 | 3.030 | 3.073 | 9,068,515 | +0.04(+1.24%) |
Nov 10, 2003 | 3.140 | 3.141 | 2.974 | 3.035 | 40,859,544 | -0.15(-4.69%) |
Nov 07, 2003 | 3.227 | 3.248 | 3.183 | 3.184 | 9,815,307 | -0.03(-0.79%) |
Nov 06, 2003 | 3.165 | 3.229 | 3.135 | 3.210 | 9,423,696 | +0.03(+0.86%) |
Nov 05, 2003 | 3.218 | 3.233 | 3.174 | 3.183 | 19,084,180 | -0.07(-2.29%) |
Nov 04, 2003 | 3.619 | 3.619 | 3.238 | 3.257 | 53,601,684 | -0.38(-10.37%) |
Nov 03, 2003 | 3.582 | 3.637 | 3.582 | 3.634 | 3,128,330 | +0.05(+1.32%) |
Oct 31, 2003 | 3.610 | 3.636 | 3.574 | 3.587 | 3,014,490 | -0.01(-0.41%) |
Oct 30, 2003 | 3.621 | 3.623 | 3.595 | 3.602 | 3,040,673 | +0.00(+0.10%) |
Oct 29, 2003 | 3.595 | 3.632 | 3.589 | 3.598 | 3,200,049 | +0.01(+0.15%) |
Oct 28, 2003 | 3.606 | 3.619 | 3.513 | 3.593 | 4,191,598 | -0.01(-0.24%) |
Oct 27, 2003 | 3.572 | 3.666 | 3.571 | 3.602 | 7,795,780 | +0.03(+0.86%) |
Oct 24, 2003 | 3.580 | 3.592 | 3.531 | 3.571 | 4,029,945 | -0.01(-0.25%) |
Oct 23, 2003 | 3.612 | 3.612 | 3.561 | 3.580 | 5,052,230 | -0.03(-0.83%) |
Oct 22, 2003 | 3.654 | 3.670 | 3.608 | 3.609 | 4,801,782 | -0.04(-1.23%) |
Oct 21, 2003 | 3.667 | 3.680 | 3.650 | 3.654 | 1,995,619 | -0.01(-0.36%) |
Oct 20, 2003 | 3.665 | 3.685 | 3.665 | 3.667 | 6,217,954 | +0.02(+0.55%) |
Oct 17, 2003 | 3.688 | 3.688 | 3.645 | 3.647 | 4,446,600 | -0.03(-0.84%) |
Oct 16, 2003 | 3.667 | 3.669 | 3.659 | 3.678 | 1,971,713 | +0.02(+0.46%) |
Oct 15, 2003 | 3.688 | 3.693 | 3.669 | 3.661 | 3,280,876 | -0.03(-0.71%) |
Oct 14, 2003 | 3.681 | 3.689 | 3.676 | 3.688 | 2,718,505 | +0.00(+0.07%) |
Oct 13, 2003 | 3.667 | 3.689 | 3.665 | 3.685 | 2,814,131 | +0.02(+0.50%) |
Oct 10, 2003 | 3.672 | 3.676 | 3.651 | 3.667 | 2,510,177 | -0.01(-0.14%) |
Oct 09, 2003 | 3.650 | 3.681 | 3.647 | 3.672 | 3,134,022 | +0.04(+1.09%) |
Oct 08, 2003 | 3.618 | 3.634 | 3.603 | 3.632 | 2,228,992 | +0.00(+0.12%) |
Oct 07, 2003 | 3.602 | 3.631 | 3.578 | 3.628 | 3,938,872 | +0.01(+0.15%) |
Oct 06, 2003 | 3.569 | 3.623 | 3.569 | 3.623 | 3,629,227 | +0.05(+1.50%) |
Oct 03, 2003 | 3.523 | 3.576 | 3.523 | 3.569 | 4,278,117 | +0.07(+2.03%) |
Oct 02, 2003 | 3.500 | 3.511 | 3.497 | 3.498 | 3,581,414 | +0.03(+0.91%) |
Oct 01, 2003 | 3.443 | 3.472 | 3.421 | 3.466 | 4,183,629 | +0.01(+0.25%) |
Sep 30, 2003 | 3.408 | 3.469 | 3.385 | 3.457 | 5,737,549 | +0.04(+1.10%) |
Sep 29, 2003 | 3.392 | 3.420 | 3.374 | 3.420 | 1,725,818 | +0.02(+0.72%) |
Sep 26, 2003 | 3.378 | 3.399 | 3.374 | 3.395 | 1,969,436 | +0.01(+0.18%) |
Sep 25, 2003 | 3.417 | 3.421 | 3.404 | 3.389 | 2,645,647 | -0.03(-1.00%) |
Sep 24, 2003 | 3.446 | 3.463 | 3.415 | 3.423 | 2,638,817 | -0.02(-0.59%) |
Sep 23, 2003 | 3.408 | 3.448 | 3.404 | 3.443 | 3,330,965 | +0.03(+0.80%) |
Sep 22, 2003 | 3.427 | 3.427 | 3.397 | 3.416 | 2,428,212 | -0.01(-0.28%) |
Sep 19, 2003 | 3.404 | 3.438 | 3.394 | 3.426 | 6,904,411 | +0.02(+0.65%) |
Sep 18, 2003 | 3.369 | 3.407 | 3.349 | 3.404 | 3,822,755 | +0.05(+1.44%) |
Sep 17, 2003 | 3.378 | 3.378 | 3.344 | 3.356 | 2,055,955 | -0.03(-0.93%) |
Sep 16, 2003 | 3.384 | 3.402 | 3.366 | 3.387 | 2,811,854 | +0.00(+0.10%) |
Sep 15, 2003 | 3.400 | 3.412 | 3.371 | 3.384 | 2,320,064 | -0.03(-0.88%) |
Sep 12, 2003 | 3.378 | 3.417 | 3.338 | 3.414 | 2,603,526 | +0.04(+1.12%) |
Sep 11, 2003 | 3.340 | 3.379 | 3.340 | 3.376 | 3,019,043 | +0.04(+1.13%) |
Sep 10, 2003 | 3.365 | 3.372 | 3.324 | 3.338 | 4,242,826 | -0.03(-0.91%) |
Sep 09, 2003 | 3.376 | 3.390 | 3.345 | 3.369 | 3,674,763 | -0.00(-0.08%) |
Sep 08, 2003 | 3.360 | 3.376 | 3.338 | 3.371 | 7,793,504 | +0.01(+0.34%) |
Sep 05, 2003 | 3.373 | 3.384 | 3.344 | 3.360 | 3,239,893 | -0.03(-0.80%) |
Sep 04, 2003 | 3.411 | 3.425 | 3.385 | 3.387 | 3,645,165 | -0.03(-0.87%) |
Sep 03, 2003 | 3.417 | 3.421 | 3.406 | 3.417 | 3,616,705 | +0.01(+0.26%) |