Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.540 | 3.544 | 3.525 | 3.532 | 3,248,426 | -0.01(-0.15%) |
Nov 26, 2003 | 3.528 | 3.537 | 3.509 | 3.537 | 13,647,771 | +0.01(+0.27%) |
Nov 25, 2003 | 3.427 | 3.539 | 3.427 | 3.528 | 50,268,732 | +0.13(+3.87%) |
Nov 24, 2003 | 3.351 | 3.402 | 3.351 | 3.396 | 24,766,872 | +0.07(+2.15%) |
Nov 21, 2003 | 3.282 | 3.347 | 3.282 | 3.325 | 12,577,656 | +0.04(+1.13%) |
Nov 20, 2003 | 3.219 | 3.335 | 3.211 | 3.288 | 26,255,892 | +0.07(+2.30%) |
Nov 19, 2003 | 3.243 | 3.243 | 3.187 | 3.214 | 12,749,979 | -0.03(-1.04%) |
Nov 18, 2003 | 3.257 | 3.294 | 3.244 | 3.247 | 15,129,175 | +0.00(+0.05%) |
Nov 17, 2003 | 3.241 | 3.259 | 3.230 | 3.246 | 13,484,969 | +0.00(+0.00%) |
Nov 14, 2003 | 3.248 | 3.274 | 3.228 | 3.246 | 10,786,832 | -0.00(-0.06%) |
Nov 13, 2003 | 3.254 | 3.268 | 3.217 | 3.248 | 10,517,400 | -0.01(-0.19%) |
Nov 12, 2003 | 3.255 | 3.278 | 3.250 | 3.254 | 11,451,370 | +0.00(+0.06%) |
Nov 11, 2003 | 3.246 | 3.271 | 3.232 | 3.252 | 8,185,806 | -0.01(-0.21%) |
Nov 10, 2003 | 3.298 | 3.300 | 3.249 | 3.259 | 16,918,094 | -0.05(-1.51%) |
Nov 07, 2003 | 3.295 | 3.315 | 3.284 | 3.309 | 11,762,693 | +0.02(+0.51%) |
Nov 06, 2003 | 3.325 | 3.325 | 3.277 | 3.292 | 12,349,162 | -0.03(-0.92%) |
Nov 05, 2003 | 3.336 | 3.344 | 3.330 | 3.322 | 8,591,384 | -0.02(-0.46%) |
Nov 04, 2003 | 3.336 | 3.346 | 3.330 | 3.337 | 8,070,007 | -0.02(-0.66%) |
Nov 03, 2003 | 3.346 | 3.358 | 3.315 | 3.360 | 12,027,128 | +0.00(+0.11%) |
Oct 31, 2003 | 3.334 | 3.374 | 3.311 | 3.356 | 14,064,773 | +0.04(+1.30%) |
Oct 30, 2003 | 3.353 | 3.353 | 3.309 | 3.313 | 8,626,610 | -0.01(-0.30%) |
Oct 29, 2003 | 3.348 | 3.348 | 3.314 | 3.323 | 11,895,029 | -0.03(-0.83%) |
Oct 28, 2003 | 3.274 | 3.352 | 3.272 | 3.351 | 15,923,193 | +0.08(+2.49%) |
Oct 27, 2003 | 3.253 | 3.290 | 3.222 | 3.269 | 12,361,539 | +0.01(+0.35%) |
Oct 24, 2003 | 3.299 | 3.299 | 3.238 | 3.258 | 11,234,300 | -0.04(-1.23%) |
Oct 23, 2003 | 3.289 | 3.301 | 3.262 | 3.298 | 13,099,385 | +0.01(+0.29%) |
Oct 22, 2003 | 3.339 | 3.339 | 3.281 | 3.289 | 10,529,776 | -0.05(-1.49%) |
Oct 21, 2003 | 3.335 | 3.358 | 3.335 | 3.339 | 7,613,618 | -0.01(-0.44%) |
Oct 20, 2003 | 3.350 | 3.371 | 3.330 | 3.353 | 13,189,830 | -0.00(-0.03%) |
Oct 17, 2003 | 3.393 | 3.402 | 3.354 | 3.354 | 12,344,401 | -0.04(-1.21%) |
Oct 16, 2003 | 3.389 | 3.408 | 3.379 | 3.395 | 13,504,962 | +0.01(+0.17%) |
Oct 15, 2003 | 3.398 | 3.399 | 3.367 | 3.389 | 12,765,212 | +0.00(+0.14%) |
Oct 14, 2003 | 3.353 | 3.382 | 3.346 | 3.385 | 9,856,670 | +0.01(+0.17%) |
Oct 13, 2003 | 3.322 | 3.387 | 3.331 | 3.379 | 8,560,918 | +0.06(+1.71%) |
Oct 10, 2003 | 3.353 | 3.353 | 3.305 | 3.322 | 10,367,926 | -0.03(-1.03%) |
Oct 09, 2003 | 3.372 | 3.382 | 3.344 | 3.357 | 11,321,890 | -0.00(-0.09%) |
Oct 08, 2003 | 3.338 | 3.362 | 3.338 | 3.360 | 12,412,950 | +0.02(+0.66%) |
Oct 07, 2003 | 3.299 | 3.335 | 3.288 | 3.338 | 12,472,930 | +0.04(+1.19%) |
Oct 06, 2003 | 3.314 | 3.316 | 3.293 | 3.299 | 15,569,979 | -0.02(-0.46%) |
Oct 03, 2003 | 3.303 | 3.338 | 3.303 | 3.314 | 15,279,600 | +0.04(+1.14%) |
Oct 02, 2003 | 3.248 | 3.279 | 3.247 | 3.277 | 12,198,736 | +0.03(+0.84%) |
Oct 01, 2003 | 3.193 | 3.249 | 3.188 | 3.249 | 15,400,512 | +0.06(+1.73%) |
Sep 30, 2003 | 3.203 | 3.205 | 3.164 | 3.194 | 17,213,232 | -0.01(-0.26%) |
Sep 29, 2003 | 3.196 | 3.217 | 3.187 | 3.203 | 20,311,234 | +0.01(+0.21%) |
Sep 26, 2003 | 3.172 | 3.198 | 3.140 | 3.196 | 19,149,722 | +0.02(+0.74%) |
Sep 25, 2003 | 3.190 | 3.190 | 3.168 | 3.172 | 9,443,477 | -0.02(-0.74%) |
Sep 24, 2003 | 3.204 | 3.217 | 3.200 | 3.196 | 14,801,667 | -0.01(-0.44%) |
Sep 23, 2003 | 3.196 | 3.225 | 3.196 | 3.210 | 13,256,474 | -0.01(-0.26%) |
Sep 22, 2003 | 3.185 | 3.233 | 3.185 | 3.218 | 25,051,538 | -0.01(-0.36%) |
Sep 19, 2003 | 3.177 | 3.269 | 3.167 | 3.230 | 70,750,384 | +0.22(+7.42%) |
Sep 18, 2003 | 3.000 | 3.013 | 2.988 | 3.007 | 12,976,569 | +0.01(+0.23%) |
Sep 17, 2003 | 2.983 | 3.001 | 2.974 | 3.000 | 10,413,625 | +0.03(+0.99%) |
Sep 16, 2003 | 2.959 | 2.982 | 2.953 | 2.970 | 11,478,027 | +0.01(+0.37%) |
Sep 15, 2003 | 2.928 | 2.985 | 2.928 | 2.959 | 6,632,997 | +0.04(+1.20%) |
Sep 12, 2003 | 2.930 | 2.933 | 2.892 | 2.924 | 6,720,587 | -0.01(-0.20%) |
Sep 11, 2003 | 2.915 | 2.956 | 2.915 | 2.930 | 8,971,255 | +0.02(+0.72%) |
Sep 10, 2003 | 2.956 | 2.958 | 2.909 | 2.909 | 9,072,174 | -0.05(-1.58%) |
Sep 09, 2003 | 2.959 | 2.969 | 2.944 | 2.956 | 9,562,484 | -0.03(-1.00%) |
Sep 08, 2003 | 2.957 | 3.018 | 2.954 | 2.986 | 9,567,244 | +0.03(+0.99%) |
Sep 05, 2003 | 2.978 | 2.992 | 2.947 | 2.956 | 9,436,812 | -0.03(-0.90%) |
Sep 04, 2003 | 3.009 | 3.021 | 2.971 | 2.983 | 8,457,143 | -0.02(-0.77%) |
Sep 03, 2003 | 3.019 | 3.020 | 2.988 | 3.006 | 9,451,093 | -0.01(-0.42%) |