Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.708 | 3.742 | 3.690 | 3.733 | 73,800 | +0.04(+1.17%) |
Nov 26, 2003 | 3.608 | 3.742 | 3.608 | 3.690 | 222,000 | +0.09(+2.50%) |
Nov 25, 2003 | 3.583 | 3.625 | 3.573 | 3.600 | 528,900 | +0.03(+0.75%) |
Nov 24, 2003 | 3.600 | 3.678 | 3.572 | 3.573 | 254,100 | -0.02(-0.51%) |
Nov 21, 2003 | 3.607 | 3.627 | 3.585 | 3.592 | 164,100 | -0.01(-0.23%) |
Nov 20, 2003 | 3.588 | 3.625 | 3.582 | 3.600 | 311,400 | +0.01(+0.33%) |
Nov 19, 2003 | 3.663 | 3.667 | 3.587 | 3.588 | 345,300 | -0.08(-2.05%) |
Nov 18, 2003 | 3.725 | 3.768 | 3.658 | 3.663 | 324,300 | -0.04(-1.21%) |
Nov 17, 2003 | 3.695 | 3.763 | 3.660 | 3.708 | 245,400 | -0.10(-2.63%) |
Nov 14, 2003 | 3.842 | 3.842 | 3.723 | 3.808 | 543,900 | -0.03(-0.87%) |
Nov 13, 2003 | 3.767 | 3.857 | 3.767 | 3.842 | 265,800 | +0.07(+1.90%) |
Nov 12, 2003 | 3.800 | 3.833 | 3.717 | 3.770 | 842,100 | -0.08(-2.12%) |
Nov 11, 2003 | 4.012 | 4.012 | 3.852 | 3.852 | 260,700 | -0.15(-3.71%) |
Nov 10, 2003 | 4.015 | 4.015 | 3.983 | 4.000 | 405,000 | -0.01(-0.37%) |
Nov 07, 2003 | 3.917 | 4.033 | 3.917 | 4.015 | 338,400 | +0.10(+2.69%) |
Nov 06, 2003 | 3.917 | 3.917 | 3.883 | 3.910 | 513,600 | -0.01(-0.17%) |
Nov 05, 2003 | 3.805 | 3.917 | 3.867 | 3.917 | 262,200 | +0.07(+1.73%) |
Nov 04, 2003 | 3.805 | 3.852 | 3.805 | 3.850 | 361,911 | +0.07(+1.76%) |
Nov 03, 2003 | 3.792 | 3.823 | 3.783 | 3.783 | 220,320 | +0.01(+0.40%) |
Oct 31, 2003 | 3.723 | 3.822 | 3.723 | 3.768 | 225,600 | +0.04(+1.12%) |
Oct 30, 2003 | 3.718 | 3.727 | 3.683 | 3.727 | 147,000 | -0.02(-0.62%) |
Oct 29, 2003 | 3.725 | 3.775 | 3.697 | 3.750 | 208,500 | +0.02(+0.67%) |
Oct 28, 2003 | 3.678 | 3.725 | 3.660 | 3.725 | 240,300 | +0.03(+0.72%) |
Oct 27, 2003 | 3.500 | 3.767 | 3.500 | 3.698 | 622,200 | +0.21(+6.17%) |
Oct 24, 2003 | 3.475 | 3.525 | 3.467 | 3.483 | 244,500 | +0.00(+0.00%) |
Oct 23, 2003 | 3.450 | 3.483 | 3.393 | 3.483 | 506,700 | +0.03(+0.97%) |
Oct 22, 2003 | 3.542 | 3.543 | 3.450 | 3.450 | 211,500 | -0.10(-2.77%) |
Oct 21, 2003 | 3.550 | 3.550 | 3.535 | 3.548 | 151,500 | +0.01(+0.33%) |
Oct 20, 2003 | 3.552 | 3.580 | 3.512 | 3.537 | 189,300 | -0.01(-0.38%) |
Oct 17, 2003 | 3.652 | 3.652 | 3.550 | 3.550 | 170,400 | -0.11(-2.92%) |
Oct 16, 2003 | 3.615 | 3.688 | 3.615 | 3.657 | 554,100 | +0.04(+1.06%) |
Oct 15, 2003 | 3.698 | 3.698 | 3.585 | 3.618 | 289,800 | -0.08(-2.16%) |
Oct 14, 2003 | 3.658 | 3.748 | 3.658 | 3.698 | 358,500 | +0.03(+0.86%) |
Oct 13, 2003 | 3.543 | 3.700 | 3.568 | 3.667 | 402,000 | +0.12(+3.48%) |
Oct 10, 2003 | 3.518 | 3.565 | 3.518 | 3.543 | 143,100 | +0.01(+0.28%) |
Oct 09, 2003 | 3.533 | 3.533 | 3.467 | 3.533 | 215,700 | +0.03(+0.95%) |
Oct 08, 2003 | 3.577 | 3.602 | 3.487 | 3.500 | 113,400 | -0.07(-2.05%) |
Oct 07, 2003 | 3.525 | 3.575 | 3.508 | 3.573 | 209,700 | +0.05(+1.37%) |
Oct 06, 2003 | 3.492 | 3.543 | 3.483 | 3.525 | 157,800 | +0.04(+1.20%) |
Oct 03, 2003 | 3.433 | 3.503 | 3.422 | 3.483 | 223,800 | +0.07(+2.05%) |
Oct 02, 2003 | 3.358 | 3.433 | 3.358 | 3.413 | 655,800 | -0.00(-0.10%) |
Oct 01, 2003 | 3.437 | 3.480 | 3.415 | 3.417 | 288,600 | -0.02(-0.58%) |
Sep 30, 2003 | 3.372 | 3.475 | 3.325 | 3.437 | 472,800 | +0.06(+1.83%) |
Sep 29, 2003 | 3.368 | 3.425 | 3.325 | 3.375 | 275,700 | +0.00(+0.00%) |
Sep 26, 2003 | 3.607 | 3.607 | 3.292 | 3.375 | 599,100 | -0.24(-6.60%) |
Sep 25, 2003 | 3.617 | 3.617 | 3.517 | 3.613 | 512,700 | -0.01(-0.32%) |
Sep 24, 2003 | 3.700 | 3.717 | 3.620 | 3.625 | 297,600 | -0.02(-0.41%) |
Sep 23, 2003 | 3.552 | 3.690 | 3.552 | 3.640 | 444,600 | +0.12(+3.41%) |
Sep 22, 2003 | 3.500 | 3.565 | 3.500 | 3.520 | 571,200 | +0.04(+1.00%) |
Sep 19, 2003 | 3.498 | 3.500 | 3.498 | 3.485 | 327,000 | -0.01(-0.38%) |
Sep 18, 2003 | 3.575 | 3.583 | 3.488 | 3.498 | 445,200 | -0.10(-2.91%) |
Sep 17, 2003 | 3.635 | 3.667 | 3.537 | 3.603 | 180,300 | -0.05(-1.37%) |
Sep 16, 2003 | 3.583 | 3.660 | 3.577 | 3.653 | 530,100 | +0.06(+1.76%) |
Sep 15, 2003 | 3.633 | 3.680 | 3.583 | 3.590 | 448,200 | -0.03(-0.74%) |
Sep 12, 2003 | 3.708 | 3.708 | 3.562 | 3.617 | 458,700 | -0.10(-2.69%) |
Sep 11, 2003 | 3.683 | 3.767 | 3.642 | 3.717 | 271,500 | +0.05(+1.36%) |
Sep 10, 2003 | 3.750 | 3.750 | 3.650 | 3.667 | 204,300 | -0.09(-2.44%) |
Sep 09, 2003 | 3.850 | 3.850 | 3.733 | 3.758 | 246,300 | -0.11(-2.80%) |
Sep 08, 2003 | 3.730 | 3.887 | 3.730 | 3.867 | 359,100 | +0.11(+2.97%) |
Sep 05, 2003 | 3.733 | 3.755 | 3.662 | 3.755 | 1,126,500 | +0.02(+0.63%) |
Sep 04, 2003 | 3.833 | 3.857 | 3.732 | 3.732 | 244,500 | -0.11(-2.86%) |
Sep 03, 2003 | 3.842 | 3.888 | 3.817 | 3.842 | 521,400 | -0.01(-0.22%) |