Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.780 | 3.803 | 3.742 | 3.756 | 35,265,720 | -0.02(-0.55%) |
Nov 26, 2003 | 3.784 | 3.803 | 3.732 | 3.777 | 43,616,924 | +0.03(+0.92%) |
Nov 25, 2003 | 3.766 | 3.809 | 3.718 | 3.742 | 77,861,608 | -0.04(-1.10%) |
Nov 24, 2003 | 3.723 | 3.794 | 3.713 | 3.784 | 63,665,484 | +0.11(+2.91%) |
Nov 21, 2003 | 3.739 | 3.765 | 3.628 | 3.676 | 87,993,256 | -0.05(-1.44%) |
Nov 20, 2003 | 3.927 | 3.930 | 3.728 | 3.730 | 149,329,568 | -0.11(-2.79%) |
Nov 19, 2003 | 3.742 | 3.854 | 3.742 | 3.837 | 92,083,192 | +0.10(+2.59%) |
Nov 18, 2003 | 3.818 | 3.847 | 3.732 | 3.740 | 52,497,748 | -0.06(-1.59%) |
Nov 17, 2003 | 3.761 | 3.809 | 3.740 | 3.801 | 40,685,204 | -0.02(-0.41%) |
Nov 14, 2003 | 3.870 | 3.889 | 3.792 | 3.816 | 66,533,536 | -0.04(-1.16%) |
Nov 13, 2003 | 3.818 | 3.884 | 3.799 | 3.861 | 55,001,140 | +0.01(+0.36%) |
Nov 12, 2003 | 3.792 | 3.854 | 3.784 | 3.847 | 50,455,672 | +0.02(+0.54%) |
Nov 11, 2003 | 3.803 | 3.835 | 3.754 | 3.827 | 55,042,236 | +0.02(+0.64%) |
Nov 10, 2003 | 3.844 | 3.915 | 3.787 | 3.803 | 87,120,400 | -0.17(-4.30%) |
Nov 07, 2003 | 4.069 | 4.095 | 3.960 | 3.974 | 64,122,752 | -0.08(-2.04%) |
Nov 06, 2003 | 3.967 | 4.060 | 3.948 | 4.057 | 64,406,952 | +0.07(+1.65%) |
Nov 05, 2003 | 3.968 | 4.000 | 3.924 | 3.991 | 68,341,768 | +0.02(+0.52%) |
Nov 04, 2003 | 3.975 | 3.987 | 3.934 | 3.970 | 81,171,872 | +0.05(+1.23%) |
Nov 03, 2003 | 3.854 | 3.941 | 3.853 | 3.922 | 69,183,952 | +0.07(+1.75%) |
Oct 31, 2003 | 3.809 | 3.882 | 3.801 | 3.854 | 57,655,028 | +0.04(+1.04%) |
Oct 30, 2003 | 3.797 | 3.863 | 3.780 | 3.815 | 89,015,456 | +0.04(+1.19%) |
Oct 29, 2003 | 3.740 | 3.790 | 3.706 | 3.770 | 61,050,380 | +0.03(+0.79%) |
Oct 28, 2003 | 3.670 | 3.766 | 3.637 | 3.740 | 83,557,768 | +0.11(+3.10%) |
Oct 27, 2003 | 3.599 | 3.654 | 3.595 | 3.628 | 63,289,252 | +0.09(+2.59%) |
Oct 24, 2003 | 3.552 | 3.594 | 3.490 | 3.537 | 67,120,456 | -0.09(-2.52%) |
Oct 23, 2003 | 3.638 | 3.668 | 3.602 | 3.628 | 43,413,180 | -0.05(-1.32%) |
Oct 22, 2003 | 3.690 | 3.709 | 3.666 | 3.676 | 44,943,576 | -0.07(-1.98%) |
Oct 21, 2003 | 3.714 | 3.778 | 3.714 | 3.751 | 74,010,144 | +0.04(+1.12%) |
Oct 20, 2003 | 3.651 | 3.713 | 3.651 | 3.709 | 55,302,704 | +0.09(+2.48%) |
Oct 17, 2003 | 3.714 | 3.725 | 3.609 | 3.619 | 65,987,128 | -0.06(-1.50%) |
Oct 16, 2003 | 3.697 | 3.775 | 3.637 | 3.675 | 90,342,688 | -0.11(-2.97%) |
Oct 15, 2003 | 3.740 | 3.801 | 3.711 | 3.787 | 98,052,560 | +0.09(+2.48%) |
Oct 14, 2003 | 3.682 | 3.697 | 3.645 | 3.695 | 40,934,676 | +0.03(+0.71%) |
Oct 13, 2003 | 3.651 | 3.697 | 3.645 | 3.670 | 44,126,864 | +0.03(+0.90%) |
Oct 10, 2003 | 3.647 | 3.670 | 3.613 | 3.637 | 52,722,328 | +0.00(+0.05%) |
Oct 09, 2003 | 3.545 | 3.716 | 3.545 | 3.635 | 129,854,048 | +0.14(+3.90%) |
Oct 08, 2003 | 3.533 | 3.559 | 3.479 | 3.498 | 89,273,024 | -0.02(-0.54%) |
Oct 07, 2003 | 3.538 | 3.566 | 3.481 | 3.518 | 61,858,992 | -0.02(-0.59%) |
Oct 06, 2003 | 3.542 | 3.566 | 3.523 | 3.538 | 34,040,940 | +0.03(+0.89%) |
Oct 03, 2003 | 3.459 | 3.578 | 3.436 | 3.507 | 90,671,456 | +0.13(+4.00%) |
Oct 02, 2003 | 3.412 | 3.431 | 3.359 | 3.372 | 60,649,260 | -0.01(-0.41%) |
Oct 01, 2003 | 3.355 | 3.441 | 3.355 | 3.386 | 71,233,544 | +0.04(+1.24%) |
Sep 30, 2003 | 3.390 | 3.390 | 3.300 | 3.345 | 74,713,408 | -0.04(-1.33%) |
Sep 29, 2003 | 3.353 | 3.400 | 3.327 | 3.390 | 63,782,408 | +0.04(+1.13%) |
Sep 26, 2003 | 3.343 | 3.383 | 3.326 | 3.352 | 82,346,880 | +0.02(+0.73%) |
Sep 25, 2003 | 3.441 | 3.448 | 3.327 | 3.327 | 93,907,056 | -0.12(-3.51%) |
Sep 24, 2003 | 3.486 | 3.493 | 3.440 | 3.448 | 104,045,656 | -0.08(-2.16%) |
Sep 23, 2003 | 3.538 | 3.543 | 3.474 | 3.524 | 56,561,636 | +0.02(+0.49%) |
Sep 22, 2003 | 3.602 | 3.606 | 3.495 | 3.507 | 68,123,552 | -0.15(-4.02%) |
Sep 19, 2003 | 3.623 | 3.695 | 3.613 | 3.654 | 91,793,784 | +0.03(+0.86%) |
Sep 18, 2003 | 3.524 | 3.630 | 3.523 | 3.623 | 88,657,744 | +0.11(+3.00%) |
Sep 17, 2003 | 3.524 | 3.583 | 3.486 | 3.518 | 69,338,496 | -0.01(-0.20%) |
Sep 16, 2003 | 3.438 | 3.542 | 3.429 | 3.524 | 69,758,136 | +0.10(+2.87%) |
Sep 15, 2003 | 3.422 | 3.452 | 3.419 | 3.426 | 63,706,580 | -0.04(-1.24%) |
Sep 12, 2003 | 3.454 | 3.479 | 3.438 | 3.469 | 35,829,488 | -0.02(-0.50%) |
Sep 11, 2003 | 3.481 | 3.524 | 3.438 | 3.486 | 68,558,248 | +0.02(+0.60%) |
Sep 10, 2003 | 3.492 | 3.505 | 3.441 | 3.466 | 59,106,704 | -0.07(-1.95%) |
Sep 09, 2003 | 3.528 | 3.594 | 3.516 | 3.535 | 61,961,440 | -0.01(-0.20%) |
Sep 08, 2003 | 3.505 | 3.568 | 3.493 | 3.542 | 64,611,276 | +0.05(+1.33%) |
Sep 05, 2003 | 3.549 | 3.583 | 3.490 | 3.495 | 78,539,984 | -0.10(-2.65%) |
Sep 04, 2003 | 3.578 | 3.607 | 3.557 | 3.590 | 47,402,400 | +0.02(+0.68%) |
Sep 03, 2003 | 3.507 | 3.594 | 3.495 | 3.566 | 86,088,368 | +0.08(+2.18%) |