Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.542 | 3.546 | 3.527 | 3.534 | 3,246,468 | -0.01(-0.15%) |
Nov 26, 2003 | 3.530 | 3.539 | 3.511 | 3.539 | 13,639,543 | +0.01(+0.27%) |
Nov 25, 2003 | 3.429 | 3.541 | 3.429 | 3.530 | 50,238,428 | +0.13(+3.87%) |
Nov 24, 2003 | 3.353 | 3.404 | 3.353 | 3.398 | 24,751,940 | +0.07(+2.15%) |
Nov 21, 2003 | 3.284 | 3.349 | 3.284 | 3.327 | 12,570,073 | +0.04(+1.13%) |
Nov 20, 2003 | 3.221 | 3.337 | 3.213 | 3.290 | 26,240,064 | +0.07(+2.30%) |
Nov 19, 2003 | 3.245 | 3.245 | 3.189 | 3.216 | 12,742,292 | -0.03(-1.04%) |
Nov 18, 2003 | 3.259 | 3.296 | 3.245 | 3.249 | 15,120,054 | +0.00(+0.05%) |
Nov 17, 2003 | 3.243 | 3.261 | 3.232 | 3.248 | 13,476,839 | +0.00(+0.00%) |
Nov 14, 2003 | 3.250 | 3.276 | 3.230 | 3.248 | 10,780,329 | -0.00(-0.06%) |
Nov 13, 2003 | 3.256 | 3.270 | 3.219 | 3.250 | 10,511,059 | -0.01(-0.19%) |
Nov 12, 2003 | 3.256 | 3.280 | 3.252 | 3.256 | 11,444,466 | +0.00(+0.06%) |
Nov 11, 2003 | 3.248 | 3.273 | 3.234 | 3.254 | 8,180,871 | -0.01(-0.21%) |
Nov 10, 2003 | 3.300 | 3.302 | 3.251 | 3.261 | 16,907,896 | -0.05(-1.51%) |
Nov 07, 2003 | 3.297 | 3.317 | 3.286 | 3.311 | 11,755,602 | +0.02(+0.51%) |
Nov 06, 2003 | 3.327 | 3.327 | 3.279 | 3.294 | 12,341,717 | -0.03(-0.92%) |
Nov 05, 2003 | 3.338 | 3.346 | 3.332 | 3.324 | 8,586,204 | -0.02(-0.46%) |
Nov 04, 2003 | 3.338 | 3.348 | 3.332 | 3.340 | 8,065,142 | -0.02(-0.66%) |
Nov 03, 2003 | 3.348 | 3.360 | 3.317 | 3.362 | 12,019,877 | +0.00(+0.11%) |
Oct 31, 2003 | 3.336 | 3.376 | 3.313 | 3.358 | 14,056,294 | +0.04(+1.30%) |
Oct 30, 2003 | 3.355 | 3.355 | 3.311 | 3.315 | 8,621,409 | -0.01(-0.30%) |
Oct 29, 2003 | 3.350 | 3.350 | 3.316 | 3.325 | 11,887,858 | -0.03(-0.83%) |
Oct 28, 2003 | 3.276 | 3.354 | 3.274 | 3.353 | 15,913,593 | +0.08(+2.49%) |
Oct 27, 2003 | 3.255 | 3.292 | 3.224 | 3.271 | 12,354,086 | +0.01(+0.35%) |
Oct 24, 2003 | 3.301 | 3.301 | 3.240 | 3.260 | 11,227,528 | -0.04(-1.23%) |
Oct 23, 2003 | 3.291 | 3.303 | 3.264 | 3.300 | 13,091,487 | +0.01(+0.29%) |
Oct 22, 2003 | 3.341 | 3.341 | 3.283 | 3.291 | 10,523,428 | -0.05(-1.49%) |
Oct 21, 2003 | 3.337 | 3.360 | 3.337 | 3.341 | 7,609,028 | -0.01(-0.44%) |
Oct 20, 2003 | 3.352 | 3.373 | 3.332 | 3.355 | 13,181,879 | -0.00(-0.03%) |
Oct 17, 2003 | 3.395 | 3.404 | 3.356 | 3.356 | 12,336,960 | -0.04(-1.21%) |
Oct 16, 2003 | 3.392 | 3.410 | 3.381 | 3.397 | 13,496,820 | +0.01(+0.17%) |
Oct 15, 2003 | 3.400 | 3.402 | 3.369 | 3.392 | 12,757,516 | +0.00(+0.14%) |
Oct 14, 2003 | 3.355 | 3.384 | 3.348 | 3.387 | 9,850,728 | +0.01(+0.17%) |
Oct 13, 2003 | 3.324 | 3.389 | 3.333 | 3.381 | 8,555,757 | +0.06(+1.71%) |
Oct 10, 2003 | 3.355 | 3.355 | 3.307 | 3.324 | 10,361,676 | -0.03(-1.03%) |
Oct 09, 2003 | 3.374 | 3.384 | 3.346 | 3.359 | 11,315,064 | -0.00(-0.09%) |
Oct 08, 2003 | 3.340 | 3.364 | 3.340 | 3.362 | 12,405,467 | +0.02(+0.66%) |
Oct 07, 2003 | 3.301 | 3.337 | 3.290 | 3.340 | 12,465,410 | +0.04(+1.19%) |
Oct 06, 2003 | 3.316 | 3.318 | 3.295 | 3.301 | 15,560,592 | -0.02(-0.46%) |
Oct 03, 2003 | 3.305 | 3.340 | 3.305 | 3.316 | 15,270,389 | +0.04(+1.14%) |
Oct 02, 2003 | 3.250 | 3.281 | 3.249 | 3.279 | 12,191,382 | +0.03(+0.84%) |
Oct 01, 2003 | 3.195 | 3.251 | 3.190 | 3.251 | 15,391,228 | +0.06(+1.73%) |
Sep 30, 2003 | 3.205 | 3.207 | 3.166 | 3.196 | 17,202,856 | -0.01(-0.26%) |
Sep 29, 2003 | 3.198 | 3.219 | 3.189 | 3.204 | 20,298,990 | +0.01(+0.21%) |
Sep 26, 2003 | 3.174 | 3.200 | 3.141 | 3.198 | 19,138,178 | +0.02(+0.75%) |
Sep 25, 2003 | 3.192 | 3.192 | 3.170 | 3.174 | 9,437,784 | -0.02(-0.74%) |
Sep 24, 2003 | 3.206 | 3.219 | 3.202 | 3.198 | 14,792,743 | -0.01(-0.44%) |
Sep 23, 2003 | 3.198 | 3.227 | 3.198 | 3.212 | 13,248,483 | -0.01(-0.26%) |
Sep 22, 2003 | 3.187 | 3.235 | 3.187 | 3.220 | 25,036,436 | -0.01(-0.36%) |
Sep 19, 2003 | 3.179 | 3.271 | 3.169 | 3.232 | 70,707,736 | +0.22(+7.42%) |
Sep 18, 2003 | 3.002 | 3.015 | 2.990 | 3.008 | 12,968,746 | +0.01(+0.23%) |
Sep 17, 2003 | 2.985 | 3.003 | 2.976 | 3.002 | 10,407,347 | +0.03(+0.99%) |
Sep 16, 2003 | 2.961 | 2.984 | 2.954 | 2.972 | 11,471,108 | +0.01(+0.37%) |
Sep 15, 2003 | 2.930 | 2.986 | 2.930 | 2.961 | 6,628,998 | +0.04(+1.20%) |
Sep 12, 2003 | 2.932 | 2.934 | 2.894 | 2.926 | 6,716,535 | -0.01(-0.20%) |
Sep 11, 2003 | 2.916 | 2.957 | 2.916 | 2.932 | 8,965,847 | +0.02(+0.72%) |
Sep 10, 2003 | 2.957 | 2.960 | 2.911 | 2.911 | 9,066,704 | -0.05(-1.58%) |
Sep 09, 2003 | 2.961 | 2.971 | 2.946 | 2.957 | 9,556,719 | -0.03(-1.00%) |
Sep 08, 2003 | 2.959 | 3.020 | 2.955 | 2.987 | 9,561,477 | +0.03(+0.99%) |
Sep 05, 2003 | 2.980 | 2.994 | 2.949 | 2.958 | 9,431,123 | -0.03(-0.90%) |
Sep 04, 2003 | 3.011 | 3.023 | 2.973 | 2.985 | 8,452,045 | -0.02(-0.77%) |
Sep 03, 2003 | 3.021 | 3.022 | 2.990 | 3.008 | 9,445,395 | -0.01(-0.42%) |