Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.075 | 4.131 | 4.071 | 4.108 | 730,225 | +0.04(+0.88%) |
Nov 26, 2003 | 4.120 | 4.120 | 4.031 | 4.072 | 1,722,842 | -0.09(-2.13%) |
Nov 25, 2003 | 3.968 | 4.191 | 3.962 | 4.161 | 2,675,262 | +0.17(+4.38%) |
Nov 24, 2003 | 3.873 | 3.990 | 3.874 | 3.986 | 802,801 | +0.11(+2.94%) |
Nov 21, 2003 | 3.826 | 3.896 | 3.851 | 3.873 | 798,335 | +0.05(+1.23%) |
Nov 20, 2003 | 3.853 | 3.853 | 3.821 | 3.826 | 563,859 | -0.04(-1.00%) |
Nov 19, 2003 | 3.857 | 3.871 | 3.857 | 3.864 | 513,614 | +0.01(+0.21%) |
Nov 18, 2003 | 3.867 | 3.874 | 3.854 | 3.856 | 685,563 | -0.01(-0.35%) |
Nov 17, 2003 | 3.861 | 3.873 | 3.844 | 3.869 | 502,449 | +0.01(+0.16%) |
Nov 14, 2003 | 3.882 | 3.897 | 3.848 | 3.863 | 497,982 | -0.02(-0.55%) |
Nov 13, 2003 | 3.847 | 3.884 | 3.847 | 3.885 | 626,386 | +0.02(+0.52%) |
Nov 12, 2003 | 3.838 | 3.869 | 3.822 | 3.865 | 533,712 | +0.02(+0.58%) |
Nov 11, 2003 | 3.823 | 3.842 | 3.815 | 3.842 | 570,558 | +0.03(+0.68%) |
Nov 10, 2003 | 3.838 | 3.854 | 3.807 | 3.816 | 723,526 | -0.01(-0.34%) |
Nov 07, 2003 | 3.830 | 3.862 | 3.824 | 3.829 | 1,809,933 | +0.01(+0.26%) |
Nov 06, 2003 | 3.795 | 3.824 | 3.772 | 3.819 | 493,516 | +0.02(+0.48%) |
Nov 05, 2003 | 3.797 | 3.808 | 3.767 | 3.801 | 861,979 | +0.00(+0.04%) |
Nov 04, 2003 | 3.771 | 3.805 | 3.771 | 3.800 | 783,820 | +0.02(+0.53%) |
Nov 03, 2003 | 3.780 | 3.805 | 3.763 | 3.779 | 1,105,387 | +0.00(+0.02%) |
Oct 31, 2003 | 3.789 | 3.814 | 3.776 | 3.779 | 1,290,735 | -0.01(-0.32%) |
Oct 30, 2003 | 3.799 | 3.802 | 3.779 | 3.791 | 658,766 | -0.00(-0.04%) |
Oct 29, 2003 | 3.828 | 3.828 | 3.777 | 3.792 | 954,653 | -0.04(-0.95%) |
Oct 28, 2003 | 3.788 | 3.828 | 3.779 | 3.828 | 780,470 | +0.03(+0.81%) |
Oct 27, 2003 | 3.795 | 3.814 | 3.783 | 3.797 | 1,418,022 | -0.00(-0.06%) |
Oct 24, 2003 | 3.793 | 3.808 | 3.762 | 3.800 | 600,705 | -0.00(-0.04%) |
Oct 23, 2003 | 3.768 | 3.801 | 3.744 | 3.801 | 1,019,413 | +0.04(+0.95%) |
Oct 22, 2003 | 3.766 | 3.780 | 3.737 | 3.765 | 695,612 | -0.00(-0.01%) |
Oct 21, 2003 | 3.770 | 3.795 | 3.758 | 3.766 | 752,557 | -0.01(-0.18%) |
Oct 20, 2003 | 3.768 | 3.772 | 3.725 | 3.772 | 1,146,700 | +0.01(+0.20%) |
Oct 17, 2003 | 3.794 | 3.794 | 3.752 | 3.765 | 746,974 | -0.03(-0.67%) |
Oct 16, 2003 | 3.760 | 3.788 | 3.749 | 3.790 | 806,151 | +0.03(+0.87%) |
Oct 15, 2003 | 3.775 | 3.782 | 3.739 | 3.758 | 848,580 | -0.01(-0.23%) |
Oct 14, 2003 | 3.795 | 3.795 | 3.732 | 3.766 | 1,052,909 | -0.03(-0.73%) |
Oct 13, 2003 | 3.764 | 3.798 | 3.763 | 3.794 | 628,619 | +0.04(+0.94%) |
Oct 10, 2003 | 3.750 | 3.764 | 3.737 | 3.758 | 2,381,608 | +0.00(+0.10%) |
Oct 09, 2003 | 3.699 | 3.775 | 3.699 | 3.755 | 1,420,256 | +0.07(+1.82%) |
Oct 08, 2003 | 3.724 | 3.724 | 3.687 | 3.688 | 762,606 | -0.03(-0.84%) |
Oct 07, 2003 | 3.644 | 3.718 | 3.644 | 3.719 | 2,022,078 | +0.07(+1.93%) |
Oct 06, 2003 | 3.599 | 3.650 | 3.599 | 3.649 | 866,445 | +0.05(+1.29%) |
Oct 03, 2003 | 3.618 | 3.619 | 3.606 | 3.602 | 1,327,582 | +0.00(+0.11%) |
Oct 02, 2003 | 3.600 | 3.608 | 3.590 | 3.598 | 580,607 | -0.01(-0.31%) |
Oct 01, 2003 | 3.538 | 3.610 | 3.538 | 3.609 | 1,912,656 | +0.07(+1.87%) |
Sep 30, 2003 | 3.578 | 3.580 | 3.526 | 3.543 | 1,682,646 | -0.04(-1.09%) |
Sep 29, 2003 | 3.572 | 3.585 | 3.565 | 3.582 | 789,403 | +0.01(+0.19%) |
Sep 26, 2003 | 3.562 | 3.584 | 3.553 | 3.575 | 1,113,203 | +0.01(+0.18%) |
Sep 25, 2003 | 3.602 | 3.609 | 3.571 | 3.569 | 841,881 | -0.03(-0.81%) |
Sep 24, 2003 | 3.614 | 3.615 | 3.573 | 3.598 | 905,524 | -0.03(-0.74%) |
Sep 23, 2003 | 3.621 | 3.635 | 3.605 | 3.625 | 635,318 | +0.00(+0.12%) |
Sep 22, 2003 | 3.613 | 3.625 | 3.598 | 3.621 | 928,972 | +0.01(+0.19%) |
Sep 19, 2003 | 3.607 | 3.618 | 3.597 | 3.614 | 1,138,884 | +0.01(+0.19%) |
Sep 18, 2003 | 3.578 | 3.608 | 3.578 | 3.607 | 1,066,308 | +0.03(+0.97%) |
Sep 17, 2003 | 3.600 | 3.600 | 3.573 | 3.573 | 920,040 | -0.04(-1.02%) |
Sep 16, 2003 | 3.598 | 3.609 | 3.586 | 3.609 | 882,077 | +0.01(+0.31%) |
Sep 15, 2003 | 3.558 | 3.606 | 3.551 | 3.598 | 926,739 | +0.04(+1.07%) |
Sep 12, 2003 | 3.550 | 3.569 | 3.530 | 3.560 | 1,087,523 | +0.01(+0.29%) |
Sep 11, 2003 | 3.560 | 3.560 | 3.537 | 3.550 | 2,168,346 | +0.01(+0.34%) |
Sep 10, 2003 | 3.543 | 3.560 | 3.529 | 3.538 | 1,468,267 | -0.01(-0.15%) |
Sep 09, 2003 | 3.566 | 3.567 | 3.515 | 3.543 | 7,761,163 | -0.03(-0.84%) |
Sep 08, 2003 | 3.582 | 3.591 | 3.551 | 3.573 | 931,205 | -0.01(-0.35%) |
Sep 05, 2003 | 3.589 | 3.591 | 3.559 | 3.586 | 777,121 | -0.00(-0.04%) |
Sep 04, 2003 | 3.614 | 3.621 | 3.578 | 3.587 | 1,155,632 | -0.02(-0.58%) |
Sep 03, 2003 | 3.630 | 3.645 | 3.598 | 3.608 | 1,727,308 | -0.03(-0.73%) |