Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.311 | 4.316 | 4.293 | 4.297 | 235,493 | -0.01(-0.32%) |
Nov 26, 2003 | 4.241 | 4.318 | 4.232 | 4.311 | 1,618,778 | +0.08(+1.86%) |
Nov 25, 2003 | 4.197 | 4.234 | 4.172 | 4.232 | 1,166,814 | +0.05(+1.30%) |
Nov 24, 2003 | 4.144 | 4.179 | 4.106 | 4.178 | 1,746,226 | +0.04(+0.85%) |
Nov 21, 2003 | 4.150 | 4.158 | 4.125 | 4.143 | 441,312 | -0.01(-0.17%) |
Nov 20, 2003 | 4.102 | 4.148 | 4.099 | 4.150 | 1,008,169 | +0.03(+0.77%) |
Nov 19, 2003 | 4.081 | 4.129 | 4.076 | 4.118 | 1,202,956 | +0.06(+1.38%) |
Nov 18, 2003 | 4.057 | 4.083 | 4.053 | 4.062 | 989,908 | +0.01(+0.22%) |
Nov 17, 2003 | 4.051 | 4.055 | 4.030 | 4.053 | 1,530,896 | -0.05(-1.32%) |
Nov 14, 2003 | 4.101 | 4.143 | 4.072 | 4.108 | 1,705,899 | +0.01(+0.13%) |
Nov 13, 2003 | 4.106 | 4.109 | 4.086 | 4.102 | 447,399 | -0.02(-0.47%) |
Nov 12, 2003 | 4.101 | 4.122 | 4.088 | 4.122 | 999,039 | +0.02(+0.43%) |
Nov 11, 2003 | 4.102 | 4.118 | 4.092 | 4.104 | 768,872 | +0.00(+0.09%) |
Nov 10, 2003 | 4.136 | 4.141 | 4.086 | 4.101 | 1,237,956 | -0.04(-1.06%) |
Nov 07, 2003 | 4.044 | 4.143 | 4.044 | 4.144 | 2,095,852 | +0.10(+2.47%) |
Nov 06, 2003 | 3.999 | 4.046 | 3.967 | 4.044 | 1,038,605 | +0.05(+1.18%) |
Nov 05, 2003 | 4.025 | 4.025 | 3.934 | 3.997 | 1,132,193 | -0.03(-0.78%) |
Nov 04, 2003 | 3.955 | 4.032 | 3.952 | 4.029 | 1,024,334 | +0.09(+2.18%) |
Nov 03, 2003 | 3.908 | 3.969 | 3.908 | 3.943 | 1,160,726 | +0.04(+1.03%) |
Oct 31, 2003 | 3.902 | 3.943 | 3.899 | 3.902 | 739,197 | +0.00(+0.00%) |
Oct 30, 2003 | 3.913 | 3.913 | 3.902 | 3.902 | 477,454 | +0.00(+0.09%) |
Oct 29, 2003 | 3.925 | 3.969 | 3.873 | 3.899 | 782,948 | -0.01(-0.31%) |
Oct 28, 2003 | 3.899 | 3.920 | 3.894 | 3.911 | 1,223,880 | +0.00(+0.05%) |
Oct 27, 2003 | 3.824 | 3.920 | 3.824 | 3.909 | 565,336 | +0.08(+2.01%) |
Oct 24, 2003 | 3.885 | 3.899 | 3.832 | 3.832 | 784,850 | -0.06(-1.66%) |
Oct 23, 2003 | 3.908 | 3.952 | 3.846 | 3.897 | 570,281 | -0.03(-0.71%) |
Oct 22, 2003 | 3.955 | 3.957 | 3.908 | 3.925 | 1,478,776 | -0.03(-0.84%) |
Oct 21, 2003 | 3.941 | 3.978 | 3.909 | 3.959 | 380,441 | +0.02(+0.62%) |
Oct 20, 2003 | 3.978 | 3.990 | 3.924 | 3.934 | 574,466 | -0.03(-0.66%) |
Oct 17, 2003 | 3.966 | 3.967 | 3.932 | 3.960 | 760,502 | -0.02(-0.40%) |
Oct 16, 2003 | 3.962 | 3.962 | 3.962 | 3.976 | 818,329 | -0.01(-0.22%) |
Oct 15, 2003 | 3.964 | 3.990 | 3.957 | 3.985 | 603,760 | +0.02(+0.44%) |
Oct 14, 2003 | 3.913 | 3.957 | 3.909 | 3.967 | 1,121,161 | +0.05(+1.25%) |
Oct 13, 2003 | 3.873 | 3.957 | 3.873 | 3.918 | 738,436 | +0.07(+1.91%) |
Oct 10, 2003 | 3.876 | 3.876 | 3.824 | 3.845 | 781,426 | -0.06(-1.44%) |
Oct 09, 2003 | 3.934 | 3.978 | 3.867 | 3.901 | 607,184 | -0.02(-0.54%) |
Oct 08, 2003 | 3.881 | 3.938 | 3.869 | 3.922 | 1,042,790 | +0.06(+1.50%) |
Oct 07, 2003 | 3.869 | 3.883 | 3.853 | 3.864 | 1,676,986 | -0.01(-0.27%) |
Oct 06, 2003 | 3.922 | 3.925 | 3.887 | 3.874 | 939,310 | -0.02(-0.41%) |
Oct 03, 2003 | 3.892 | 3.904 | 3.892 | 3.890 | 885,287 | +0.02(+0.63%) |
Oct 02, 2003 | 3.855 | 3.881 | 3.853 | 3.866 | 1,049,638 | +0.01(+0.18%) |
Oct 01, 2003 | 3.801 | 3.862 | 3.799 | 3.859 | 1,252,793 | +0.05(+1.24%) |
Sep 30, 2003 | 3.841 | 3.873 | 3.806 | 3.811 | 814,144 | -0.05(-1.36%) |
Sep 29, 2003 | 3.827 | 3.876 | 3.827 | 3.864 | 858,275 | +0.04(+0.96%) |
Sep 26, 2003 | 3.855 | 3.855 | 3.813 | 3.827 | 274,678 | -0.03(-0.68%) |
Sep 25, 2003 | 3.885 | 3.901 | 3.846 | 3.853 | 650,174 | -0.02(-0.50%) |
Sep 24, 2003 | 3.909 | 3.932 | 3.864 | 3.873 | 808,818 | -0.07(-1.73%) |
Sep 23, 2003 | 3.913 | 3.948 | 3.913 | 3.941 | 759,741 | +0.02(+0.40%) |
Sep 22, 2003 | 3.936 | 3.955 | 3.902 | 3.925 | 768,111 | -0.00(-0.09%) |
Sep 19, 2003 | 3.950 | 3.966 | 3.931 | 3.929 | 1,091,867 | -0.02(-0.53%) |
Sep 18, 2003 | 3.934 | 3.959 | 3.908 | 3.950 | 1,209,043 | +0.02(+0.40%) |
Sep 17, 2003 | 3.960 | 3.960 | 3.939 | 3.934 | 404,789 | -0.02(-0.58%) |
Sep 16, 2003 | 3.955 | 3.960 | 3.934 | 3.957 | 947,299 | +0.00(+0.04%) |
Sep 15, 2003 | 3.934 | 3.955 | 3.881 | 3.955 | 1,469,265 | +0.00(+0.04%) |
Sep 12, 2003 | 3.955 | 3.978 | 3.943 | 3.953 | 932,081 | -0.01(-0.35%) |
Sep 11, 2003 | 3.955 | 3.967 | 3.945 | 3.967 | 736,534 | +0.01(+0.13%) |
Sep 10, 2003 | 3.943 | 3.969 | 3.927 | 3.962 | 1,056,866 | +0.02(+0.49%) |
Sep 09, 2003 | 3.943 | 3.948 | 3.906 | 3.943 | 588,542 | +0.00(+0.00%) |
Sep 08, 2003 | 3.887 | 3.962 | 3.881 | 3.943 | 590,445 | +0.05(+1.21%) |
Sep 05, 2003 | 3.881 | 3.901 | 3.876 | 3.895 | 499,519 | +0.01(+0.13%) |
Sep 04, 2003 | 3.890 | 3.917 | 3.855 | 3.890 | 402,887 | +0.00(+0.00%) |
Sep 03, 2003 | 3.873 | 3.899 | 3.850 | 3.890 | 374,734 | +0.04(+0.91%) |