Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.785 | 3.788 | 3.763 | 3.788 | 231,153 | +0.01(+0.33%) |
Nov 26, 2003 | 3.785 | 3.803 | 3.763 | 3.775 | 270,315 | +0.00(+0.08%) |
Nov 25, 2003 | 3.772 | 3.775 | 3.769 | 3.772 | 310,114 | +0.01(+0.25%) |
Nov 24, 2003 | 3.753 | 3.772 | 3.750 | 3.763 | 326,671 | +0.04(+1.10%) |
Nov 21, 2003 | 3.775 | 3.769 | 3.659 | 3.722 | 401,175 | -0.05(-1.41%) |
Nov 20, 2003 | 3.847 | 3.847 | 3.760 | 3.775 | 371,883 | -0.21(-5.35%) |
Nov 19, 2003 | 3.942 | 3.989 | 3.942 | 3.989 | 270,952 | +0.04(+1.03%) |
Nov 18, 2003 | 3.957 | 3.973 | 3.945 | 3.948 | 234,655 | -0.01(-0.16%) |
Nov 17, 2003 | 3.957 | 3.973 | 3.942 | 3.954 | 302,155 | -0.02(-0.55%) |
Nov 14, 2003 | 3.982 | 4.004 | 3.973 | 3.976 | 214,278 | +0.00(+0.00%) |
Nov 13, 2003 | 3.989 | 3.989 | 3.957 | 3.976 | 235,929 | -0.01(-0.31%) |
Nov 12, 2003 | 3.910 | 3.989 | 3.910 | 3.989 | 260,445 | +0.06(+1.60%) |
Nov 11, 2003 | 3.895 | 3.929 | 3.876 | 3.926 | 428,875 | +0.03(+0.81%) |
Nov 10, 2003 | 3.898 | 3.917 | 3.888 | 3.895 | 158,559 | -0.02(-0.40%) |
Nov 07, 2003 | 3.935 | 3.964 | 3.910 | 3.910 | 232,426 | -0.00(-0.08%) |
Nov 06, 2003 | 3.926 | 3.929 | 3.885 | 3.913 | 193,264 | +0.01(+0.16%) |
Nov 05, 2003 | 3.910 | 3.923 | 3.879 | 3.907 | 146,460 | -0.03(-0.72%) |
Nov 04, 2003 | 3.907 | 3.935 | 3.904 | 3.935 | 316,874 | +0.03(+0.72%) |
Nov 03, 2003 | 3.895 | 3.926 | 3.904 | 3.907 | 145,722 | +0.01(+0.32%) |
Oct 31, 2003 | 3.895 | 3.901 | 3.895 | 3.895 | 115,576 | +0.00(+0.00%) |
Oct 30, 2003 | 3.926 | 3.926 | 3.879 | 3.895 | 106,980 | +0.01(+0.24%) |
Oct 29, 2003 | 3.866 | 3.895 | 3.857 | 3.885 | 202,816 | +0.01(+0.32%) |
Oct 28, 2003 | 3.832 | 3.873 | 3.832 | 3.873 | 208,865 | +0.04(+1.07%) |
Oct 27, 2003 | 3.832 | 3.854 | 3.822 | 3.832 | 204,089 | +0.03(+0.74%) |
Oct 24, 2003 | 3.788 | 3.816 | 3.781 | 3.803 | 344,182 | -0.01(-0.17%) |
Oct 23, 2003 | 3.800 | 3.832 | 3.775 | 3.810 | 414,229 | -0.00(-0.08%) |
Oct 22, 2003 | 3.832 | 3.838 | 3.797 | 3.813 | 475,997 | -0.05(-1.30%) |
Oct 21, 2003 | 3.851 | 3.876 | 3.851 | 3.863 | 206,955 | -0.00(-0.08%) |
Oct 20, 2003 | 3.869 | 3.869 | 3.847 | 3.866 | 142,003 | +0.03(+0.74%) |
Oct 17, 2003 | 3.882 | 3.876 | 3.838 | 3.838 | 121,307 | -0.04(-1.13%) |
Oct 16, 2003 | 3.891 | 3.891 | 3.851 | 3.882 | 354,371 | +0.02(+0.57%) |
Oct 15, 2003 | 3.873 | 3.888 | 3.860 | 3.860 | 227,969 | -0.01(-0.16%) |
Oct 14, 2003 | 3.863 | 3.876 | 3.847 | 3.866 | 133,725 | +0.01(+0.16%) |
Oct 13, 2003 | 3.847 | 3.873 | 3.847 | 3.860 | 279,230 | +0.01(+0.33%) |
Oct 10, 2003 | 3.838 | 3.851 | 3.816 | 3.847 | 150,599 | +0.01(+0.25%) |
Oct 09, 2003 | 3.841 | 3.860 | 3.819 | 3.838 | 335,586 | +0.02(+0.41%) |
Oct 08, 2003 | 3.832 | 3.847 | 3.800 | 3.822 | 287,508 | -0.01(-0.25%) |
Oct 07, 2003 | 3.819 | 3.841 | 3.813 | 3.832 | 197,085 | -0.01(-0.25%) |
Oct 06, 2003 | 3.810 | 3.841 | 3.803 | 3.841 | 186,578 | +0.03(+0.66%) |
Oct 03, 2003 | 3.832 | 3.851 | 3.803 | 3.816 | 379,206 | +0.03(+0.66%) |
Oct 02, 2003 | 3.778 | 3.791 | 3.766 | 3.791 | 125,128 | +0.02(+0.58%) |
Oct 01, 2003 | 3.734 | 3.775 | 3.706 | 3.769 | 322,532 | +0.05(+1.44%) |
Sep 30, 2003 | 3.731 | 3.731 | 3.694 | 3.716 | 263,947 | -0.02(-0.50%) |
Sep 29, 2003 | 3.706 | 3.753 | 3.706 | 3.734 | 183,076 | +0.03(+0.76%) |
Sep 26, 2003 | 3.747 | 3.741 | 3.716 | 3.706 | 175,116 | -0.04(-1.09%) |
Sep 25, 2003 | 3.753 | 3.772 | 3.747 | 3.747 | 117,168 | -0.02(-0.42%) |
Sep 24, 2003 | 3.835 | 3.835 | 3.756 | 3.763 | 138,819 | -0.06(-1.56%) |
Sep 23, 2003 | 3.791 | 3.825 | 3.781 | 3.822 | 157,922 | +0.03(+0.83%) |
Sep 22, 2003 | 3.813 | 3.803 | 3.769 | 3.791 | 286,553 | -0.02(-0.58%) |
Sep 19, 2003 | 3.825 | 3.835 | 3.807 | 3.813 | 97,109 | -0.02(-0.49%) |
Sep 18, 2003 | 3.810 | 3.860 | 3.800 | 3.832 | 95,836 | +0.03(+0.83%) |
Sep 17, 2003 | 3.800 | 3.847 | 3.800 | 3.800 | 178,300 | +0.00(+0.00%) |
Sep 16, 2003 | 3.763 | 3.813 | 3.775 | 3.800 | 189,762 | +0.04(+1.00%) |
Sep 15, 2003 | 3.800 | 3.816 | 3.756 | 3.763 | 183,394 | -0.04(-0.99%) |
Sep 12, 2003 | 3.788 | 3.810 | 3.756 | 3.800 | 127,675 | +0.02(+0.58%) |
Sep 11, 2003 | 3.772 | 3.803 | 3.772 | 3.778 | 176,071 | +0.01(+0.25%) |
Sep 10, 2003 | 3.794 | 3.813 | 3.769 | 3.769 | 170,658 | -0.04(-0.99%) |
Sep 09, 2003 | 3.851 | 3.854 | 3.807 | 3.807 | 102,522 | -0.04(-1.14%) |
Sep 08, 2003 | 3.857 | 3.876 | 3.841 | 3.851 | 158,241 | +0.01(+0.25%) |
Sep 05, 2003 | 3.838 | 3.860 | 3.825 | 3.841 | 149,963 | -0.02(-0.57%) |
Sep 04, 2003 | 3.851 | 3.879 | 3.835 | 3.863 | 106,024 | +0.03(+0.74%) |
Sep 03, 2003 | 3.860 | 3.873 | 3.832 | 3.835 | 442,884 | +0.01(+0.25%) |