Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.794 | 3.797 | 3.772 | 3.797 | 230,577 | +0.01(+0.33%) |
Nov 26, 2003 | 3.794 | 3.813 | 3.772 | 3.785 | 269,642 | +0.00(+0.08%) |
Nov 25, 2003 | 3.781 | 3.785 | 3.778 | 3.781 | 309,342 | +0.01(+0.25%) |
Nov 24, 2003 | 3.763 | 3.781 | 3.759 | 3.772 | 325,858 | +0.04(+1.10%) |
Nov 21, 2003 | 3.785 | 3.778 | 3.668 | 3.731 | 400,176 | -0.05(-1.41%) |
Nov 20, 2003 | 3.857 | 3.857 | 3.769 | 3.785 | 370,957 | -0.21(-5.35%) |
Nov 19, 2003 | 3.952 | 3.999 | 3.952 | 3.999 | 270,277 | +0.04(+1.03%) |
Nov 18, 2003 | 3.967 | 3.983 | 3.955 | 3.958 | 234,071 | -0.01(-0.16%) |
Nov 17, 2003 | 3.967 | 3.983 | 3.952 | 3.964 | 301,402 | -0.02(-0.55%) |
Nov 14, 2003 | 3.992 | 4.014 | 3.983 | 3.986 | 213,745 | +0.00(+0.00%) |
Nov 13, 2003 | 3.999 | 3.999 | 3.967 | 3.986 | 235,341 | -0.01(-0.32%) |
Nov 12, 2003 | 3.920 | 3.999 | 3.920 | 3.999 | 259,797 | +0.06(+1.60%) |
Nov 11, 2003 | 3.904 | 3.939 | 3.885 | 3.936 | 427,807 | +0.03(+0.81%) |
Nov 10, 2003 | 3.907 | 3.926 | 3.898 | 3.904 | 158,165 | -0.02(-0.40%) |
Nov 07, 2003 | 3.945 | 3.974 | 3.920 | 3.920 | 231,848 | -0.00(-0.08%) |
Nov 06, 2003 | 3.936 | 3.939 | 3.895 | 3.923 | 192,783 | +0.01(+0.16%) |
Nov 05, 2003 | 3.920 | 3.933 | 3.889 | 3.917 | 146,096 | -0.03(-0.72%) |
Nov 04, 2003 | 3.917 | 3.945 | 3.914 | 3.945 | 316,085 | +0.03(+0.72%) |
Nov 03, 2003 | 3.904 | 3.936 | 3.914 | 3.917 | 145,359 | +0.01(+0.32%) |
Oct 31, 2003 | 3.904 | 3.911 | 3.904 | 3.904 | 115,288 | +0.00(+0.00%) |
Oct 30, 2003 | 3.936 | 3.936 | 3.889 | 3.904 | 106,713 | +0.01(+0.24%) |
Oct 29, 2003 | 3.876 | 3.904 | 3.866 | 3.895 | 202,311 | +0.01(+0.32%) |
Oct 28, 2003 | 3.841 | 3.882 | 3.841 | 3.882 | 208,345 | +0.04(+1.07%) |
Oct 27, 2003 | 3.841 | 3.863 | 3.832 | 3.841 | 203,581 | +0.03(+0.74%) |
Oct 24, 2003 | 3.797 | 3.826 | 3.791 | 3.813 | 343,326 | -0.01(-0.16%) |
Oct 23, 2003 | 3.810 | 3.841 | 3.785 | 3.819 | 413,198 | -0.00(-0.08%) |
Oct 22, 2003 | 3.841 | 3.848 | 3.807 | 3.822 | 474,812 | -0.05(-1.30%) |
Oct 21, 2003 | 3.860 | 3.885 | 3.860 | 3.873 | 206,440 | -0.00(-0.08%) |
Oct 20, 2003 | 3.879 | 3.879 | 3.857 | 3.876 | 141,649 | +0.03(+0.74%) |
Oct 17, 2003 | 3.892 | 3.885 | 3.848 | 3.848 | 121,005 | -0.04(-1.13%) |
Oct 16, 2003 | 3.901 | 3.901 | 3.860 | 3.892 | 353,489 | +0.02(+0.57%) |
Oct 15, 2003 | 3.882 | 3.898 | 3.870 | 3.870 | 227,401 | -0.01(-0.16%) |
Oct 14, 2003 | 3.873 | 3.885 | 3.857 | 3.876 | 133,392 | +0.01(+0.16%) |
Oct 13, 2003 | 3.857 | 3.882 | 3.857 | 3.870 | 278,535 | +0.01(+0.33%) |
Oct 10, 2003 | 3.848 | 3.860 | 3.826 | 3.857 | 150,224 | +0.01(+0.25%) |
Oct 09, 2003 | 3.851 | 3.870 | 3.829 | 3.848 | 334,750 | +0.02(+0.41%) |
Oct 08, 2003 | 3.841 | 3.857 | 3.810 | 3.832 | 286,793 | -0.01(-0.25%) |
Oct 07, 2003 | 3.829 | 3.851 | 3.822 | 3.841 | 196,594 | -0.01(-0.25%) |
Oct 06, 2003 | 3.819 | 3.851 | 3.813 | 3.851 | 186,113 | +0.03(+0.66%) |
Oct 03, 2003 | 3.841 | 3.860 | 3.813 | 3.826 | 378,262 | +0.03(+0.66%) |
Oct 02, 2003 | 3.788 | 3.800 | 3.775 | 3.800 | 124,816 | +0.02(+0.58%) |
Oct 01, 2003 | 3.744 | 3.785 | 3.715 | 3.778 | 321,729 | +0.05(+1.44%) |
Sep 30, 2003 | 3.741 | 3.741 | 3.703 | 3.725 | 263,290 | -0.02(-0.50%) |
Sep 29, 2003 | 3.715 | 3.763 | 3.715 | 3.744 | 182,620 | +0.03(+0.76%) |
Sep 26, 2003 | 3.756 | 3.750 | 3.725 | 3.715 | 174,680 | -0.04(-1.09%) |
Sep 25, 2003 | 3.763 | 3.781 | 3.756 | 3.756 | 116,876 | -0.02(-0.42%) |
Sep 24, 2003 | 3.844 | 3.844 | 3.766 | 3.772 | 138,473 | -0.06(-1.56%) |
Sep 23, 2003 | 3.800 | 3.835 | 3.791 | 3.832 | 157,529 | +0.03(+0.83%) |
Sep 22, 2003 | 3.822 | 3.813 | 3.778 | 3.800 | 285,840 | -0.02(-0.58%) |
Sep 19, 2003 | 3.835 | 3.844 | 3.816 | 3.822 | 96,868 | -0.02(-0.49%) |
Sep 18, 2003 | 3.819 | 3.870 | 3.810 | 3.841 | 95,597 | +0.03(+0.83%) |
Sep 17, 2003 | 3.810 | 3.857 | 3.810 | 3.810 | 177,856 | +0.00(+0.00%) |
Sep 16, 2003 | 3.772 | 3.822 | 3.785 | 3.810 | 189,289 | +0.04(+1.00%) |
Sep 15, 2003 | 3.810 | 3.826 | 3.766 | 3.772 | 182,937 | -0.04(-0.99%) |
Sep 12, 2003 | 3.797 | 3.819 | 3.766 | 3.810 | 127,357 | +0.02(+0.58%) |
Sep 11, 2003 | 3.781 | 3.813 | 3.781 | 3.788 | 175,633 | +0.01(+0.25%) |
Sep 10, 2003 | 3.804 | 3.822 | 3.778 | 3.778 | 170,233 | -0.04(-0.99%) |
Sep 09, 2003 | 3.860 | 3.863 | 3.816 | 3.816 | 102,267 | -0.04(-1.14%) |
Sep 08, 2003 | 3.866 | 3.885 | 3.851 | 3.860 | 157,847 | +0.01(+0.25%) |
Sep 05, 2003 | 3.848 | 3.870 | 3.835 | 3.851 | 149,589 | -0.02(-0.57%) |
Sep 04, 2003 | 3.860 | 3.889 | 3.844 | 3.873 | 105,760 | +0.03(+0.74%) |
Sep 03, 2003 | 3.870 | 3.882 | 3.841 | 3.844 | 441,782 | +0.01(+0.25%) |