Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.780 | 3.802 | 3.742 | 3.756 | 35,268,264 | -0.02(-0.55%) |
Nov 26, 2003 | 3.783 | 3.802 | 3.731 | 3.776 | 43,620,068 | +0.03(+0.92%) |
Nov 25, 2003 | 3.766 | 3.809 | 3.718 | 3.742 | 77,867,224 | -0.04(-1.10%) |
Nov 24, 2003 | 3.723 | 3.794 | 3.712 | 3.783 | 63,670,076 | +0.11(+2.91%) |
Nov 21, 2003 | 3.738 | 3.764 | 3.628 | 3.676 | 87,999,600 | -0.05(-1.44%) |
Nov 20, 2003 | 3.927 | 3.930 | 3.728 | 3.730 | 149,340,336 | -0.11(-2.79%) |
Nov 19, 2003 | 3.742 | 3.854 | 3.742 | 3.837 | 92,089,832 | +0.10(+2.59%) |
Nov 18, 2003 | 3.818 | 3.847 | 3.731 | 3.740 | 52,501,532 | -0.06(-1.59%) |
Nov 17, 2003 | 3.761 | 3.809 | 3.740 | 3.801 | 40,688,140 | -0.02(-0.41%) |
Nov 14, 2003 | 3.870 | 3.889 | 3.792 | 3.816 | 66,538,332 | -0.04(-1.16%) |
Nov 13, 2003 | 3.818 | 3.883 | 3.799 | 3.861 | 55,005,108 | +0.01(+0.36%) |
Nov 12, 2003 | 3.792 | 3.854 | 3.783 | 3.847 | 50,459,312 | +0.02(+0.54%) |
Nov 11, 2003 | 3.802 | 3.835 | 3.754 | 3.826 | 55,046,204 | +0.02(+0.64%) |
Nov 10, 2003 | 3.844 | 3.915 | 3.787 | 3.802 | 87,126,680 | -0.17(-4.30%) |
Nov 07, 2003 | 4.068 | 4.094 | 3.959 | 3.973 | 64,127,376 | -0.08(-2.04%) |
Nov 06, 2003 | 3.966 | 4.060 | 3.947 | 4.056 | 64,411,596 | +0.07(+1.64%) |
Nov 05, 2003 | 3.968 | 3.999 | 3.923 | 3.991 | 68,346,696 | +0.02(+0.52%) |
Nov 04, 2003 | 3.975 | 3.987 | 3.934 | 3.970 | 81,177,728 | +0.05(+1.23%) |
Nov 03, 2003 | 3.854 | 3.941 | 3.852 | 3.921 | 69,188,936 | +0.07(+1.75%) |
Oct 31, 2003 | 3.809 | 3.882 | 3.801 | 3.854 | 57,659,184 | +0.04(+1.04%) |
Oct 30, 2003 | 3.797 | 3.863 | 3.780 | 3.814 | 89,021,872 | +0.04(+1.19%) |
Oct 29, 2003 | 3.740 | 3.790 | 3.706 | 3.769 | 61,054,784 | +0.03(+0.79%) |
Oct 28, 2003 | 3.669 | 3.766 | 3.636 | 3.740 | 83,563,792 | +0.11(+3.10%) |
Oct 27, 2003 | 3.598 | 3.654 | 3.595 | 3.628 | 63,293,816 | +0.09(+2.59%) |
Oct 24, 2003 | 3.552 | 3.593 | 3.490 | 3.536 | 67,125,296 | -0.09(-2.52%) |
Oct 23, 2003 | 3.638 | 3.668 | 3.602 | 3.628 | 43,416,308 | -0.05(-1.32%) |
Oct 22, 2003 | 3.690 | 3.709 | 3.666 | 3.676 | 44,946,820 | -0.07(-1.98%) |
Oct 21, 2003 | 3.714 | 3.778 | 3.714 | 3.750 | 74,015,480 | +0.04(+1.12%) |
Oct 20, 2003 | 3.650 | 3.712 | 3.650 | 3.709 | 55,306,692 | +0.09(+2.48%) |
Oct 17, 2003 | 3.714 | 3.725 | 3.609 | 3.619 | 65,991,888 | -0.06(-1.50%) |
Oct 16, 2003 | 3.697 | 3.775 | 3.636 | 3.674 | 90,349,200 | -0.11(-2.97%) |
Oct 15, 2003 | 3.740 | 3.801 | 3.711 | 3.787 | 98,059,632 | +0.09(+2.48%) |
Oct 14, 2003 | 3.681 | 3.697 | 3.645 | 3.695 | 40,937,628 | +0.03(+0.71%) |
Oct 13, 2003 | 3.650 | 3.697 | 3.645 | 3.669 | 44,130,044 | +0.03(+0.90%) |
Oct 10, 2003 | 3.647 | 3.669 | 3.612 | 3.636 | 52,726,132 | +0.00(+0.05%) |
Oct 09, 2003 | 3.545 | 3.716 | 3.545 | 3.635 | 129,863,408 | +0.14(+3.90%) |
Oct 08, 2003 | 3.533 | 3.559 | 3.479 | 3.498 | 89,279,464 | -0.02(-0.54%) |
Oct 07, 2003 | 3.538 | 3.566 | 3.481 | 3.517 | 61,863,452 | -0.02(-0.59%) |
Oct 06, 2003 | 3.541 | 3.566 | 3.522 | 3.538 | 34,043,392 | +0.03(+0.89%) |
Oct 03, 2003 | 3.459 | 3.578 | 3.436 | 3.507 | 90,677,992 | +0.13(+4.00%) |
Oct 02, 2003 | 3.412 | 3.431 | 3.358 | 3.372 | 60,653,632 | -0.01(-0.41%) |
Oct 01, 2003 | 3.355 | 3.441 | 3.355 | 3.386 | 71,238,680 | +0.04(+1.24%) |
Sep 30, 2003 | 3.389 | 3.389 | 3.300 | 3.345 | 74,718,800 | -0.04(-1.33%) |
Sep 29, 2003 | 3.353 | 3.400 | 3.327 | 3.389 | 63,787,008 | +0.04(+1.13%) |
Sep 26, 2003 | 3.343 | 3.382 | 3.325 | 3.351 | 82,352,816 | +0.02(+0.73%) |
Sep 25, 2003 | 3.441 | 3.448 | 3.327 | 3.327 | 93,913,824 | -0.12(-3.51%) |
Sep 24, 2003 | 3.486 | 3.493 | 3.440 | 3.448 | 104,053,152 | -0.08(-2.16%) |
Sep 23, 2003 | 3.538 | 3.543 | 3.474 | 3.524 | 56,565,716 | +0.02(+0.49%) |
Sep 22, 2003 | 3.602 | 3.605 | 3.495 | 3.507 | 68,128,464 | -0.15(-4.02%) |
Sep 19, 2003 | 3.623 | 3.695 | 3.612 | 3.654 | 91,800,408 | +0.03(+0.86%) |
Sep 18, 2003 | 3.524 | 3.630 | 3.522 | 3.623 | 88,664,136 | +0.11(+3.00%) |
Sep 17, 2003 | 3.524 | 3.583 | 3.486 | 3.517 | 69,343,496 | -0.01(-0.20%) |
Sep 16, 2003 | 3.438 | 3.541 | 3.429 | 3.524 | 69,763,168 | +0.10(+2.87%) |
Sep 15, 2003 | 3.422 | 3.452 | 3.419 | 3.426 | 63,711,176 | -0.04(-1.25%) |
Sep 12, 2003 | 3.453 | 3.479 | 3.438 | 3.469 | 35,832,072 | -0.02(-0.50%) |
Sep 11, 2003 | 3.481 | 3.524 | 3.438 | 3.486 | 68,563,192 | +0.02(+0.60%) |
Sep 10, 2003 | 3.491 | 3.505 | 3.441 | 3.465 | 59,110,968 | -0.07(-1.95%) |
Sep 09, 2003 | 3.528 | 3.593 | 3.516 | 3.535 | 61,965,908 | -0.01(-0.20%) |
Sep 08, 2003 | 3.505 | 3.567 | 3.493 | 3.541 | 64,615,936 | +0.05(+1.33%) |
Sep 05, 2003 | 3.548 | 3.583 | 3.490 | 3.495 | 78,545,648 | -0.10(-2.65%) |
Sep 04, 2003 | 3.578 | 3.607 | 3.557 | 3.590 | 47,405,820 | +0.02(+0.68%) |
Sep 03, 2003 | 3.507 | 3.593 | 3.495 | 3.566 | 86,094,576 | +0.08(+2.18%) |