Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.751 | 3.773 | 3.713 | 3.727 | 35,537,856 | -0.02(-0.55%) |
Nov 26, 2003 | 3.755 | 3.773 | 3.703 | 3.748 | 43,953,504 | +0.03(+0.92%) |
Nov 25, 2003 | 3.737 | 3.780 | 3.689 | 3.713 | 78,462,440 | -0.04(-1.10%) |
Nov 24, 2003 | 3.695 | 3.765 | 3.684 | 3.755 | 64,156,772 | +0.11(+2.91%) |
Nov 21, 2003 | 3.710 | 3.736 | 3.600 | 3.648 | 88,672,272 | -0.05(-1.44%) |
Nov 20, 2003 | 3.897 | 3.900 | 3.700 | 3.701 | 150,481,904 | -0.11(-2.79%) |
Nov 19, 2003 | 3.713 | 3.825 | 3.713 | 3.808 | 92,793,776 | +0.10(+2.59%) |
Nov 18, 2003 | 3.789 | 3.818 | 3.703 | 3.712 | 52,902,856 | -0.06(-1.59%) |
Nov 17, 2003 | 3.732 | 3.780 | 3.712 | 3.772 | 40,999,160 | -0.02(-0.41%) |
Nov 14, 2003 | 3.840 | 3.859 | 3.763 | 3.787 | 67,046,956 | -0.04(-1.16%) |
Nov 13, 2003 | 3.789 | 3.854 | 3.770 | 3.832 | 55,425,568 | +0.01(+0.36%) |
Nov 12, 2003 | 3.763 | 3.825 | 3.755 | 3.818 | 50,845,024 | +0.02(+0.54%) |
Nov 11, 2003 | 3.773 | 3.806 | 3.725 | 3.797 | 55,466,980 | +0.02(+0.64%) |
Nov 10, 2003 | 3.815 | 3.885 | 3.758 | 3.773 | 87,792,680 | -0.17(-4.30%) |
Nov 07, 2003 | 4.037 | 4.063 | 3.929 | 3.943 | 64,617,568 | -0.08(-2.04%) |
Nov 06, 2003 | 3.936 | 4.029 | 3.917 | 4.025 | 64,903,960 | +0.07(+1.65%) |
Nov 05, 2003 | 3.938 | 3.969 | 3.893 | 3.960 | 68,869,136 | +0.02(+0.52%) |
Nov 04, 2003 | 3.945 | 3.957 | 3.904 | 3.940 | 81,798,256 | +0.05(+1.23%) |
Nov 03, 2003 | 3.825 | 3.911 | 3.823 | 3.892 | 69,717,816 | +0.07(+1.75%) |
Oct 31, 2003 | 3.780 | 3.852 | 3.772 | 3.825 | 58,099,932 | +0.04(+1.04%) |
Oct 30, 2003 | 3.768 | 3.833 | 3.751 | 3.785 | 89,702,360 | +0.04(+1.19%) |
Oct 29, 2003 | 3.712 | 3.761 | 3.677 | 3.741 | 61,521,488 | +0.03(+0.79%) |
Oct 28, 2003 | 3.641 | 3.737 | 3.609 | 3.712 | 84,202,560 | +0.11(+3.10%) |
Oct 27, 2003 | 3.571 | 3.626 | 3.568 | 3.600 | 63,777,636 | +0.09(+2.59%) |
Oct 24, 2003 | 3.525 | 3.566 | 3.463 | 3.509 | 67,638,408 | -0.09(-2.52%) |
Oct 23, 2003 | 3.611 | 3.640 | 3.575 | 3.600 | 43,748,184 | -0.05(-1.32%) |
Oct 22, 2003 | 3.662 | 3.681 | 3.638 | 3.648 | 45,290,392 | -0.07(-1.98%) |
Oct 21, 2003 | 3.686 | 3.749 | 3.686 | 3.722 | 74,581,256 | +0.04(+1.12%) |
Oct 20, 2003 | 3.623 | 3.684 | 3.623 | 3.681 | 55,729,460 | +0.09(+2.48%) |
Oct 17, 2003 | 3.686 | 3.696 | 3.581 | 3.592 | 66,496,332 | -0.05(-1.50%) |
Oct 16, 2003 | 3.669 | 3.746 | 3.609 | 3.647 | 91,039,832 | -0.11(-2.97%) |
Oct 15, 2003 | 3.712 | 3.772 | 3.683 | 3.758 | 98,809,200 | +0.09(+2.48%) |
Oct 14, 2003 | 3.653 | 3.669 | 3.617 | 3.667 | 41,250,556 | +0.03(+0.71%) |
Oct 13, 2003 | 3.623 | 3.669 | 3.617 | 3.641 | 44,467,376 | +0.03(+0.90%) |
Oct 10, 2003 | 3.619 | 3.641 | 3.585 | 3.609 | 53,129,172 | +0.00(+0.05%) |
Oct 09, 2003 | 3.518 | 3.688 | 3.518 | 3.607 | 130,856,088 | +0.14(+3.90%) |
Oct 08, 2003 | 3.506 | 3.532 | 3.453 | 3.472 | 89,961,920 | -0.02(-0.54%) |
Oct 07, 2003 | 3.511 | 3.539 | 3.455 | 3.491 | 62,336,336 | -0.02(-0.59%) |
Oct 06, 2003 | 3.515 | 3.539 | 3.496 | 3.511 | 34,303,620 | +0.03(+0.89%) |
Oct 03, 2003 | 3.432 | 3.551 | 3.410 | 3.480 | 91,371,136 | +0.13(+4.00%) |
Oct 02, 2003 | 3.386 | 3.405 | 3.333 | 3.347 | 61,117,272 | -0.01(-0.41%) |
Oct 01, 2003 | 3.329 | 3.415 | 3.329 | 3.360 | 71,783,232 | +0.04(+1.24%) |
Sep 30, 2003 | 3.364 | 3.364 | 3.275 | 3.319 | 75,289,952 | -0.04(-1.33%) |
Sep 29, 2003 | 3.328 | 3.374 | 3.302 | 3.364 | 64,274,596 | +0.04(+1.13%) |
Sep 26, 2003 | 3.317 | 3.357 | 3.300 | 3.326 | 82,982,320 | +0.02(+0.73%) |
Sep 25, 2003 | 3.415 | 3.422 | 3.302 | 3.302 | 94,631,704 | -0.12(-3.51%) |
Sep 24, 2003 | 3.460 | 3.467 | 3.413 | 3.422 | 104,848,544 | -0.08(-2.16%) |
Sep 23, 2003 | 3.511 | 3.516 | 3.448 | 3.497 | 56,998,108 | +0.02(+0.49%) |
Sep 22, 2003 | 3.575 | 3.578 | 3.468 | 3.480 | 68,649,240 | -0.15(-4.02%) |
Sep 19, 2003 | 3.595 | 3.667 | 3.585 | 3.626 | 92,502,128 | +0.03(+0.86%) |
Sep 18, 2003 | 3.497 | 3.602 | 3.496 | 3.595 | 89,341,888 | +0.10(+3.00%) |
Sep 17, 2003 | 3.497 | 3.556 | 3.460 | 3.491 | 69,873,560 | -0.01(-0.20%) |
Sep 16, 2003 | 3.412 | 3.515 | 3.403 | 3.497 | 70,296,440 | +0.10(+2.87%) |
Sep 15, 2003 | 3.396 | 3.425 | 3.393 | 3.400 | 64,198,188 | -0.04(-1.25%) |
Sep 12, 2003 | 3.427 | 3.453 | 3.412 | 3.443 | 36,105,976 | -0.02(-0.50%) |
Sep 11, 2003 | 3.455 | 3.497 | 3.412 | 3.460 | 69,087,288 | +0.02(+0.60%) |
Sep 10, 2003 | 3.465 | 3.479 | 3.415 | 3.439 | 59,562,812 | -0.07(-1.95%) |
Sep 09, 2003 | 3.501 | 3.566 | 3.489 | 3.508 | 62,439,580 | -0.01(-0.20%) |
Sep 08, 2003 | 3.479 | 3.540 | 3.467 | 3.515 | 65,109,860 | +0.05(+1.33%) |
Sep 05, 2003 | 3.521 | 3.556 | 3.463 | 3.468 | 79,146,048 | -0.09(-2.65%) |
Sep 04, 2003 | 3.551 | 3.580 | 3.530 | 3.563 | 47,768,192 | +0.02(+0.68%) |
Sep 03, 2003 | 3.480 | 3.566 | 3.468 | 3.539 | 86,752,680 | +0.08(+2.18%) |