Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.570 | 3.640 | 3.570 | 3.610 | 26,051 | +0.00(+0.00%) |
Nov 26, 2003 | 3.550 | 3.650 | 3.550 | 3.610 | 49,462 | +0.01(+0.28%) |
Nov 25, 2003 | 3.600 | 3.680 | 3.530 | 3.600 | 124,699 | -0.02(-0.55%) |
Nov 24, 2003 | 3.510 | 3.650 | 3.510 | 3.620 | 108,071 | +0.07(+1.97%) |
Nov 21, 2003 | 3.540 | 3.600 | 3.510 | 3.550 | 56,613 | +0.01(+0.28%) |
Nov 20, 2003 | 3.600 | 3.600 | 3.520 | 3.540 | 111,181 | -0.09(-2.48%) |
Nov 19, 2003 | 3.540 | 3.700 | 3.540 | 3.630 | 56,277 | +0.07(+1.97%) |
Nov 18, 2003 | 3.630 | 3.740 | 3.540 | 3.560 | 91,083 | -0.06(-1.66%) |
Nov 17, 2003 | 3.810 | 3.840 | 3.600 | 3.620 | 83,152 | -0.22(-5.73%) |
Nov 14, 2003 | 3.940 | 3.940 | 3.810 | 3.840 | 104,030 | -0.06(-1.54%) |
Nov 13, 2003 | 3.810 | 3.960 | 3.750 | 3.900 | 151,979 | +0.10(+2.63%) |
Nov 12, 2003 | 3.620 | 3.800 | 3.620 | 3.800 | 80,870 | +0.11(+2.98%) |
Nov 11, 2003 | 3.790 | 3.790 | 3.550 | 3.690 | 110,647 | -0.02(-0.54%) |
Nov 10, 2003 | 3.800 | 3.860 | 3.704 | 3.710 | 87,564 | -0.10(-2.62%) |
Nov 07, 2003 | 3.800 | 3.900 | 3.770 | 3.810 | 53,259 | +0.01(+0.26%) |
Nov 06, 2003 | 3.890 | 3.890 | 3.750 | 3.800 | 103,887 | +0.00(+0.00%) |
Nov 05, 2003 | 3.850 | 3.910 | 3.780 | 3.800 | 73,054 | -0.04(-1.04%) |
Nov 04, 2003 | 3.820 | 3.850 | 3.710 | 3.840 | 48,988 | +0.04(+1.05%) |
Nov 03, 2003 | 3.710 | 3.850 | 3.690 | 3.800 | 112,030 | +0.07(+1.88%) |
Oct 31, 2003 | 3.850 | 3.850 | 3.700 | 3.730 | 96,282 | -0.11(-2.86%) |
Oct 30, 2003 | 3.900 | 3.920 | 3.800 | 3.840 | 85,618 | -0.06(-1.54%) |
Oct 29, 2003 | 3.850 | 3.920 | 3.710 | 3.900 | 283,647 | +0.15(+4.00%) |
Oct 28, 2003 | 3.660 | 4.110 | 3.650 | 3.750 | 439,597 | +0.05(+1.35%) |
Oct 27, 2003 | 3.650 | 3.810 | 3.630 | 3.700 | 162,100 | -0.01(-0.27%) |
Oct 24, 2003 | 3.750 | 3.790 | 3.610 | 3.710 | 89,800 | +0.04(+1.09%) |
Oct 23, 2003 | 3.750 | 3.850 | 3.650 | 3.670 | 175,000 | +0.05(+1.35%) |
Oct 22, 2003 | 3.830 | 3.830 | 3.601 | 3.621 | 174,000 | -0.18(-4.71%) |
Oct 21, 2003 | 3.680 | 3.800 | 3.600 | 3.800 | 157,862 | +0.19(+5.26%) |
Oct 20, 2003 | 3.970 | 3.980 | 3.510 | 3.610 | 381,695 | -0.29(-7.44%) |
Oct 17, 2003 | 4.060 | 4.150 | 3.860 | 3.900 | 115,890 | -0.11(-2.74%) |
Oct 16, 2003 | 4.181 | 4.400 | 4.020 | 4.010 | 406,347 | -0.17(-4.09%) |
Oct 15, 2003 | 4.070 | 4.220 | 3.950 | 4.181 | 335,227 | +0.18(+4.53%) |
Oct 14, 2003 | 3.900 | 4.080 | 3.690 | 4.000 | 344,377 | +0.06(+1.52%) |
Oct 13, 2003 | 3.800 | 3.990 | 3.650 | 3.940 | 541,138 | +0.19(+5.07%) |
Oct 10, 2003 | 3.675 | 3.770 | 3.630 | 3.750 | 154,806 | +0.08(+2.18%) |
Oct 09, 2003 | 3.660 | 3.680 | 3.550 | 3.670 | 433,778 | +0.12(+3.38%) |
Oct 08, 2003 | 3.710 | 3.710 | 3.530 | 3.550 | 75,473 | -0.14(-3.79%) |
Oct 07, 2003 | 3.650 | 3.690 | 3.590 | 3.690 | 42,381 | +0.05(+1.37%) |
Oct 06, 2003 | 3.600 | 3.700 | 3.590 | 3.640 | 36,538 | +0.01(+0.28%) |
Oct 03, 2003 | 3.700 | 3.720 | 3.550 | 3.630 | 90,717 | -0.02(-0.55%) |
Oct 02, 2003 | 3.740 | 3.750 | 3.630 | 3.650 | 56,487 | -0.10(-2.67%) |
Oct 01, 2003 | 3.500 | 3.750 | 3.500 | 3.750 | 120,933 | +0.25(+7.14%) |
Sep 30, 2003 | 3.840 | 3.850 | 3.470 | 3.500 | 127,407 | -0.24(-6.42%) |
Sep 29, 2003 | 3.360 | 3.880 | 3.330 | 3.740 | 287,566 | +0.44(+13.33%) |
Sep 26, 2003 | 3.450 | 3.580 | 3.300 | 3.300 | 154,206 | -0.21(-6.09%) |
Sep 25, 2003 | 3.690 | 3.690 | 3.500 | 3.514 | 134,194 | -0.17(-4.51%) |
Sep 24, 2003 | 3.766 | 3.730 | 3.680 | 3.680 | 136,062 | -0.09(-2.28%) |
Sep 23, 2003 | 3.750 | 3.800 | 3.700 | 3.766 | 159,970 | +0.02(+0.43%) |
Sep 22, 2003 | 3.740 | 3.800 | 3.670 | 3.750 | 138,642 | +0.02(+0.54%) |
Sep 19, 2003 | 3.680 | 3.850 | 3.680 | 3.730 | 142,856 | -0.02(-0.53%) |
Sep 18, 2003 | 3.700 | 3.830 | 3.690 | 3.750 | 116,365 | +0.02(+0.54%) |
Sep 17, 2003 | 3.800 | 3.830 | 3.720 | 3.730 | 48,127 | -0.04(-1.06%) |
Sep 16, 2003 | 3.750 | 3.870 | 3.710 | 3.770 | 70,561 | +0.00(+0.00%) |
Sep 15, 2003 | 3.810 | 3.900 | 3.750 | 3.770 | 114,900 | +0.07(+1.89%) |
Sep 12, 2003 | 3.710 | 3.800 | 3.700 | 3.700 | 70,800 | -0.01(-0.27%) |
Sep 11, 2003 | 3.700 | 4.000 | 3.700 | 3.710 | 190,500 | -0.02(-0.46%) |
Sep 10, 2003 | 3.840 | 3.864 | 3.680 | 3.727 | 185,200 | -0.10(-2.69%) |
Sep 09, 2003 | 4.000 | 4.040 | 3.830 | 3.830 | 84,800 | -0.15(-3.77%) |
Sep 08, 2003 | 3.750 | 4.000 | 3.750 | 3.980 | 121,600 | +0.22(+5.88%) |
Sep 05, 2003 | 3.830 | 4.000 | 3.740 | 3.759 | 138,100 | -0.10(-2.62%) |
Sep 04, 2003 | 4.000 | 4.000 | 3.830 | 3.860 | 128,200 | -0.13(-3.16%) |
Sep 03, 2003 | 4.100 | 4.100 | 3.920 | 3.986 | 66,000 | -0.01(-0.35%) |