Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.807 | 3.821 | 3.742 | 3.742 | 118,889 | -0.03(-0.72%) |
Nov 26, 2003 | 3.778 | 3.778 | 3.724 | 3.769 | 356,299 | +0.02(+0.48%) |
Nov 25, 2003 | 3.744 | 3.780 | 3.726 | 3.751 | 238,890 | +0.03(+0.72%) |
Nov 24, 2003 | 3.686 | 3.740 | 3.679 | 3.724 | 355,188 | +0.05(+1.47%) |
Nov 21, 2003 | 3.596 | 3.670 | 3.618 | 3.670 | 333,706 | +0.07(+2.05%) |
Nov 20, 2003 | 3.586 | 3.618 | 3.566 | 3.596 | 427,040 | +0.02(+0.45%) |
Nov 19, 2003 | 3.568 | 3.629 | 3.568 | 3.580 | 368,151 | +0.03(+0.71%) |
Nov 18, 2003 | 3.598 | 3.620 | 3.510 | 3.555 | 658,894 | -0.04(-1.15%) |
Nov 17, 2003 | 3.568 | 3.620 | 3.559 | 3.596 | 558,893 | -0.02(-0.50%) |
Nov 14, 2003 | 3.699 | 3.753 | 3.614 | 3.614 | 443,337 | -0.07(-1.86%) |
Nov 13, 2003 | 3.686 | 3.715 | 3.654 | 3.683 | 394,077 | -0.03(-0.68%) |
Nov 12, 2003 | 3.658 | 3.694 | 3.658 | 3.708 | 387,410 | +0.04(+1.03%) |
Nov 11, 2003 | 3.625 | 3.677 | 3.609 | 3.670 | 346,669 | +0.04(+1.24%) |
Nov 10, 2003 | 3.658 | 3.690 | 3.625 | 3.625 | 326,299 | -0.03(-0.84%) |
Nov 07, 2003 | 3.681 | 3.697 | 3.654 | 3.656 | 382,595 | +0.01(+0.30%) |
Nov 06, 2003 | 3.695 | 3.699 | 3.645 | 3.645 | 758,895 | -0.04(-1.12%) |
Nov 05, 2003 | 3.739 | 3.724 | 3.667 | 3.686 | 587,041 | -0.05(-1.30%) |
Nov 04, 2003 | 3.739 | 3.749 | 3.652 | 3.735 | 701,957 | +0.00(+0.10%) |
Nov 03, 2003 | 3.636 | 3.758 | 3.647 | 3.731 | 552,763 | +0.09(+2.42%) |
Oct 31, 2003 | 3.647 | 3.706 | 3.645 | 3.643 | 551,486 | -0.01(-0.30%) |
Oct 30, 2003 | 3.677 | 3.701 | 3.649 | 3.654 | 520,745 | +0.01(+0.25%) |
Oct 29, 2003 | 3.712 | 3.712 | 3.645 | 3.645 | 481,855 | -0.06(-1.65%) |
Oct 28, 2003 | 3.632 | 3.706 | 3.609 | 3.706 | 1,144,454 | +0.09(+2.59%) |
Oct 27, 2003 | 3.600 | 3.636 | 3.575 | 3.613 | 497,041 | +0.04(+1.06%) |
Oct 24, 2003 | 3.568 | 3.596 | 3.564 | 3.575 | 839,266 | -0.00(-0.10%) |
Oct 23, 2003 | 3.573 | 3.629 | 3.573 | 3.578 | 682,227 | +0.00(+0.10%) |
Oct 22, 2003 | 3.631 | 3.667 | 3.573 | 3.575 | 882,229 | -0.06(-1.73%) |
Oct 21, 2003 | 3.618 | 3.649 | 3.614 | 3.638 | 396,299 | +0.03(+0.70%) |
Oct 20, 2003 | 3.634 | 3.634 | 3.600 | 3.613 | 469,633 | +0.02(+0.50%) |
Oct 17, 2003 | 3.699 | 3.699 | 3.604 | 3.595 | 400,003 | -0.08(-2.20%) |
Oct 16, 2003 | 3.607 | 3.713 | 3.600 | 3.676 | 541,856 | +0.07(+1.95%) |
Oct 15, 2003 | 3.600 | 3.613 | 3.551 | 3.605 | 720,746 | -0.01(-0.35%) |
Oct 14, 2003 | 3.638 | 3.650 | 3.562 | 3.618 | 805,932 | -0.04(-0.98%) |
Oct 13, 2003 | 3.546 | 3.654 | 3.568 | 3.654 | 397,410 | +0.11(+3.05%) |
Oct 10, 2003 | 3.609 | 3.613 | 3.542 | 3.546 | 922,229 | -0.10(-2.62%) |
Oct 09, 2003 | 3.596 | 3.618 | 3.596 | 3.641 | 690,376 | +0.06(+1.71%) |
Oct 08, 2003 | 3.602 | 3.604 | 3.582 | 3.580 | 415,188 | -0.03(-0.75%) |
Oct 07, 2003 | 3.586 | 3.611 | 3.580 | 3.607 | 405,929 | +0.01(+0.20%) |
Oct 06, 2003 | 3.591 | 3.609 | 3.569 | 3.600 | 623,338 | -0.00(-0.05%) |
Oct 03, 2003 | 3.564 | 3.614 | 3.564 | 3.602 | 870,748 | +0.08(+2.35%) |
Oct 02, 2003 | 3.555 | 3.582 | 3.514 | 3.519 | 794,080 | -0.04(-1.01%) |
Oct 01, 2003 | 3.492 | 3.580 | 3.496 | 3.555 | 1,433,715 | +0.06(+1.80%) |
Sep 30, 2003 | 3.474 | 3.564 | 3.411 | 3.492 | 667,413 | +0.02(+0.47%) |
Sep 29, 2003 | 3.427 | 3.483 | 3.373 | 3.476 | 504,078 | +0.05(+1.42%) |
Sep 26, 2003 | 3.463 | 3.505 | 3.420 | 3.427 | 371,854 | -0.04(-1.04%) |
Sep 25, 2003 | 3.546 | 3.609 | 3.463 | 3.463 | 434,077 | -0.11(-2.98%) |
Sep 24, 2003 | 3.580 | 3.627 | 3.569 | 3.569 | 384,447 | -0.03(-0.85%) |
Sep 23, 2003 | 3.605 | 3.609 | 3.582 | 3.600 | 506,670 | -0.00(-0.05%) |
Sep 22, 2003 | 3.663 | 3.667 | 3.591 | 3.602 | 490,744 | -0.07(-2.01%) |
Sep 19, 2003 | 3.634 | 3.706 | 3.634 | 3.676 | 498,893 | +0.02(+0.59%) |
Sep 18, 2003 | 3.638 | 3.668 | 3.638 | 3.654 | 283,706 | +0.01(+0.20%) |
Sep 17, 2003 | 3.609 | 3.638 | 3.596 | 3.647 | 292,224 | +0.02(+0.65%) |
Sep 16, 2003 | 3.584 | 3.627 | 3.584 | 3.623 | 327,780 | +0.04(+1.00%) |
Sep 15, 2003 | 3.573 | 3.616 | 3.573 | 3.587 | 319,261 | +0.00(+0.10%) |
Sep 12, 2003 | 3.544 | 3.600 | 3.528 | 3.584 | 415,188 | +0.02(+0.45%) |
Sep 11, 2003 | 3.537 | 3.584 | 3.535 | 3.568 | 243,705 | +0.03(+0.81%) |
Sep 10, 2003 | 3.568 | 3.591 | 3.539 | 3.539 | 424,818 | -0.04(-1.06%) |
Sep 09, 2003 | 3.661 | 3.661 | 3.564 | 3.577 | 201,112 | -0.08(-2.26%) |
Sep 08, 2003 | 3.650 | 3.726 | 3.645 | 3.659 | 374,817 | +0.01(+0.25%) |
Sep 05, 2003 | 3.668 | 3.780 | 3.647 | 3.650 | 614,819 | -0.03(-0.83%) |
Sep 04, 2003 | 3.708 | 3.771 | 3.663 | 3.681 | 421,114 | -0.04(-1.06%) |
Sep 03, 2003 | 3.744 | 3.780 | 3.708 | 3.721 | 374,077 | -0.01(-0.39%) |