Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.889 | 3.897 | 3.889 | 3.889 | 9,063 | +0.00(+0.00%) |
Nov 26, 2003 | 3.889 | 3.944 | 3.765 | 3.889 | 26,032 | +0.00(+0.00%) |
Nov 25, 2003 | 3.889 | 3.951 | 3.881 | 3.889 | 35,647 | +0.08(+2.04%) |
Nov 24, 2003 | 3.804 | 3.874 | 3.788 | 3.812 | 16,945 | +0.07(+1.87%) |
Nov 21, 2003 | 3.928 | 3.928 | 3.928 | 3.742 | 44,233 | -0.14(-3.61%) |
Nov 20, 2003 | 3.889 | 3.912 | 3.857 | 3.882 | 29,219 | +0.02(+0.40%) |
Nov 19, 2003 | 3.889 | 3.889 | 3.812 | 3.866 | 32,162 | +0.05(+1.43%) |
Nov 18, 2003 | 3.967 | 3.967 | 3.749 | 3.812 | 32,006 | -0.15(-3.73%) |
Nov 17, 2003 | 3.773 | 3.959 | 3.773 | 3.959 | 27,061 | +0.07(+1.80%) |
Nov 14, 2003 | 3.897 | 3.952 | 3.889 | 3.889 | 15,515 | -0.04(-0.99%) |
Nov 13, 2003 | 3.749 | 3.990 | 3.749 | 3.928 | 21,717 | +0.00(+0.00%) |
Nov 12, 2003 | 4.014 | 4.014 | 3.850 | 3.928 | 28,628 | -0.04(-0.98%) |
Nov 11, 2003 | 3.967 | 3.990 | 3.967 | 3.967 | 19,932 | +0.02(+0.59%) |
Nov 10, 2003 | 3.967 | 3.990 | 3.944 | 3.944 | 10,909 | -0.05(-1.17%) |
Nov 07, 2003 | 4.029 | 4.029 | 3.820 | 3.990 | 36,178 | +0.00(+0.00%) |
Nov 06, 2003 | 3.812 | 4.029 | 3.812 | 3.990 | 41,680 | +0.06(+1.58%) |
Nov 05, 2003 | 4.014 | 4.014 | 3.758 | 3.928 | 42,831 | -0.09(-2.13%) |
Nov 04, 2003 | 4.029 | 4.029 | 3.966 | 4.014 | 35,844 | +0.05(+1.18%) |
Nov 03, 2003 | 3.928 | 4.045 | 3.516 | 3.967 | 37,482 | -0.04(-0.95%) |
Oct 31, 2003 | 3.967 | 4.005 | 3.804 | 4.005 | 77,520 | +0.12(+2.98%) |
Oct 30, 2003 | 3.602 | 3.889 | 3.703 | 3.889 | 79,062 | +0.29(+7.99%) |
Oct 29, 2003 | 3.648 | 3.648 | 3.578 | 3.602 | 22,754 | -0.05(-1.28%) |
Oct 28, 2003 | 3.586 | 3.648 | 3.578 | 3.648 | 19,926 | +0.03(+0.86%) |
Oct 27, 2003 | 3.609 | 3.617 | 3.578 | 3.617 | 9,127 | +0.04(+1.09%) |
Oct 24, 2003 | 3.586 | 3.656 | 3.578 | 3.578 | 21,597 | +0.00(+0.00%) |
Oct 23, 2003 | 3.648 | 3.648 | 3.508 | 3.578 | 28,282 | +0.02(+0.44%) |
Oct 22, 2003 | 3.500 | 3.648 | 3.267 | 3.563 | 76,234 | -0.02(-0.43%) |
Oct 21, 2003 | 3.539 | 3.679 | 3.392 | 3.578 | 55,279 | +0.07(+1.97%) |
Oct 20, 2003 | 3.493 | 3.531 | 3.353 | 3.509 | 3,728 | +0.02(+0.47%) |
Oct 17, 2003 | 3.368 | 3.500 | 3.368 | 3.493 | 21,597 | +0.12(+3.46%) |
Oct 16, 2003 | 3.321 | 3.376 | 3.353 | 3.376 | 6,942 | +0.05(+1.64%) |
Oct 15, 2003 | 3.423 | 3.423 | 3.111 | 3.321 | 42,038 | -0.02(-0.47%) |
Oct 14, 2003 | 3.329 | 3.423 | 3.150 | 3.337 | 16,198 | +0.01(+0.23%) |
Oct 13, 2003 | 3.384 | 3.430 | 3.189 | 3.329 | 26,174 | -0.09(-2.51%) |
Oct 10, 2003 | 3.493 | 3.500 | 3.391 | 3.415 | 17,483 | -0.08(-2.42%) |
Oct 09, 2003 | 3.500 | 3.500 | 3.391 | 3.500 | 10,798 | +0.07(+2.02%) |
Oct 08, 2003 | 3.384 | 3.500 | 3.384 | 3.430 | 18,126 | +0.01(+0.23%) |
Oct 07, 2003 | 3.555 | 3.578 | 3.423 | 3.423 | 26,219 | -0.16(-4.35%) |
Oct 06, 2003 | 3.407 | 3.617 | 3.407 | 3.578 | 31,496 | +0.05(+1.32%) |
Oct 03, 2003 | 3.531 | 3.578 | 3.430 | 3.531 | 11,827 | +0.03(+0.89%) |
Oct 02, 2003 | 3.524 | 3.594 | 3.422 | 3.500 | 36,368 | +0.00(+0.00%) |
Oct 01, 2003 | 3.244 | 3.609 | 3.235 | 3.500 | 87,161 | +0.26(+7.91%) |
Sep 30, 2003 | 3.174 | 3.244 | 3.150 | 3.244 | 88,318 | +0.09(+2.96%) |
Sep 29, 2003 | 3.119 | 3.150 | 3.111 | 3.150 | 26,628 | +0.02(+0.50%) |
Sep 26, 2003 | 3.166 | 3.166 | 3.119 | 3.135 | 1,542 | -0.02(-0.49%) |
Sep 25, 2003 | 3.189 | 3.189 | 3.111 | 3.150 | 19,026 | +0.01(+0.25%) |
Sep 24, 2003 | 3.143 | 3.143 | 3.111 | 3.143 | 47,051 | +0.00(+0.00%) |
Sep 23, 2003 | 3.119 | 3.174 | 3.111 | 3.143 | 100,531 | +0.02(+0.75%) |
Sep 22, 2003 | 3.158 | 3.158 | 2.971 | 3.119 | 94,746 | -0.07(-2.20%) |
Sep 19, 2003 | 3.143 | 3.189 | 3.096 | 3.189 | 54,765 | +0.05(+1.49%) |
Sep 18, 2003 | 3.111 | 3.158 | 3.041 | 3.143 | 59,779 | +0.07(+2.28%) |
Sep 17, 2003 | 3.096 | 3.135 | 3.034 | 3.073 | 30,309 | -0.04(-1.25%) |
Sep 16, 2003 | 3.150 | 3.150 | 3.111 | 3.111 | 32,010 | -0.03(-0.99%) |
Sep 15, 2003 | 3.127 | 3.143 | 3.104 | 3.143 | 35,481 | +0.02(+0.75%) |
Sep 12, 2003 | 3.111 | 3.143 | 3.096 | 3.119 | 26,482 | -0.02(-0.74%) |
Sep 11, 2003 | 3.127 | 3.143 | 3.049 | 3.143 | 21,083 | -0.01(-0.25%) |
Sep 10, 2003 | 3.151 | 3.181 | 3.119 | 3.150 | 39,595 | +0.01(+0.25%) |
Sep 09, 2003 | 3.135 | 3.166 | 3.119 | 3.143 | 31,625 | +0.00(+0.00%) |
Sep 08, 2003 | 3.197 | 3.197 | 3.135 | 3.143 | 18,769 | -0.05(-1.70%) |
Sep 05, 2003 | 3.212 | 3.197 | 3.135 | 3.197 | 3,305 | -0.01(-0.46%) |
Sep 04, 2003 | 3.189 | 3.220 | 3.189 | 3.212 | 42,809 | -0.01(-0.27%) |
Sep 03, 2003 | 3.189 | 3.228 | 3.189 | 3.220 | 21,083 | +0.02(+0.49%) |