Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.913 | 3.920 | 3.885 | 3.905 | 759,763 | +0.00(+0.10%) |
Nov 26, 2003 | 3.906 | 3.906 | 3.885 | 3.902 | 5,001,552 | +0.00(+0.02%) |
Nov 25, 2003 | 3.892 | 3.910 | 3.877 | 3.901 | 6,307,916 | +0.02(+0.46%) |
Nov 24, 2003 | 3.906 | 3.911 | 3.874 | 3.883 | 6,189,253 | -0.03(-0.81%) |
Nov 21, 2003 | 3.981 | 3.981 | 3.909 | 3.915 | 3,293,024 | -0.05(-1.31%) |
Nov 20, 2003 | 3.966 | 3.986 | 3.955 | 3.967 | 4,631,067 | +0.00(+0.05%) |
Nov 19, 2003 | 3.988 | 3.988 | 3.956 | 3.965 | 3,012,207 | +0.01(+0.16%) |
Nov 18, 2003 | 3.964 | 3.980 | 3.935 | 3.959 | 3,553,437 | +0.01(+0.14%) |
Nov 17, 2003 | 3.940 | 4.004 | 3.924 | 3.953 | 2,556,349 | -0.05(-1.28%) |
Nov 14, 2003 | 4.005 | 4.041 | 3.991 | 4.004 | 4,443,676 | -0.01(-0.23%) |
Nov 13, 2003 | 3.989 | 4.018 | 3.948 | 4.014 | 3,964,730 | +0.05(+1.17%) |
Nov 12, 2003 | 3.901 | 3.968 | 3.888 | 3.967 | 4,711,607 | +0.07(+1.87%) |
Nov 11, 2003 | 3.901 | 3.901 | 3.875 | 3.894 | 2,254,054 | +0.01(+0.29%) |
Nov 10, 2003 | 3.888 | 3.908 | 3.865 | 3.883 | 3,296,782 | -0.00(-0.12%) |
Nov 07, 2003 | 3.898 | 3.900 | 3.879 | 3.888 | 4,323,940 | +0.01(+0.24%) |
Nov 06, 2003 | 3.883 | 3.888 | 3.842 | 3.878 | 4,007,148 | +0.00(+0.00%) |
Nov 05, 2003 | 3.925 | 3.911 | 3.871 | 3.878 | 4,850,136 | -0.04(-0.93%) |
Nov 04, 2003 | 3.925 | 3.925 | 3.863 | 3.915 | 5,375,259 | -0.01(-0.33%) |
Nov 03, 2003 | 3.924 | 3.948 | 3.897 | 3.928 | 2,652,460 | +0.00(+0.10%) |
Oct 31, 2003 | 3.852 | 3.933 | 3.804 | 3.924 | 5,402,643 | +0.08(+2.18%) |
Oct 30, 2003 | 3.874 | 3.883 | 3.831 | 3.840 | 3,534,645 | -0.04(-0.91%) |
Oct 29, 2003 | 3.834 | 3.889 | 3.827 | 3.876 | 3,100,801 | +0.04(+1.09%) |
Oct 28, 2003 | 3.852 | 3.865 | 3.809 | 3.834 | 5,502,513 | -0.02(-0.46%) |
Oct 27, 2003 | 3.898 | 3.911 | 3.846 | 3.851 | 2,946,164 | -0.06(-1.43%) |
Oct 24, 2003 | 3.904 | 3.920 | 3.872 | 3.907 | 3,069,122 | +0.00(+0.12%) |
Oct 23, 2003 | 3.916 | 3.916 | 3.848 | 3.903 | 4,167,691 | -0.01(-0.33%) |
Oct 22, 2003 | 3.920 | 3.946 | 3.890 | 3.916 | 2,566,013 | +0.00(+0.05%) |
Oct 21, 2003 | 3.868 | 3.942 | 3.868 | 3.914 | 5,213,105 | +0.05(+1.42%) |
Oct 20, 2003 | 3.865 | 3.872 | 3.833 | 3.859 | 3,413,834 | -0.03(-0.74%) |
Oct 17, 2003 | 3.903 | 3.904 | 3.861 | 3.888 | 3,731,163 | -0.01(-0.38%) |
Oct 16, 2003 | 3.861 | 3.919 | 3.861 | 3.903 | 2,714,745 | +0.04(+1.09%) |
Oct 15, 2003 | 3.931 | 3.931 | 3.851 | 3.861 | 5,431,637 | -0.09(-2.24%) |
Oct 14, 2003 | 3.984 | 3.984 | 3.821 | 3.949 | 7,744,218 | -0.03(-0.86%) |
Oct 13, 2003 | 3.981 | 3.997 | 3.960 | 3.984 | 1,559,260 | +0.00(+0.07%) |
Oct 10, 2003 | 3.930 | 3.981 | 3.930 | 3.981 | 5,519,695 | +0.06(+1.54%) |
Oct 09, 2003 | 3.945 | 3.952 | 3.877 | 3.920 | 5,930,987 | -0.02(-0.61%) |
Oct 08, 2003 | 3.958 | 3.976 | 3.929 | 3.945 | 4,292,797 | -0.01(-0.33%) |
Oct 07, 2003 | 3.948 | 3.967 | 3.904 | 3.958 | 3,249,532 | +0.01(+0.24%) |
Oct 06, 2003 | 3.975 | 3.975 | 3.938 | 3.948 | 3,380,544 | -0.01(-0.31%) |
Oct 03, 2003 | 3.936 | 3.986 | 3.920 | 3.960 | 2,153,647 | +0.02(+0.62%) |
Oct 02, 2003 | 3.875 | 3.936 | 3.875 | 3.936 | 4,038,290 | +0.04(+1.15%) |
Oct 01, 2003 | 3.859 | 3.902 | 3.853 | 3.892 | 5,232,971 | +0.00(+0.12%) |
Sep 30, 2003 | 3.804 | 3.912 | 3.796 | 3.887 | 4,634,288 | +0.07(+1.93%) |
Sep 29, 2003 | 3.786 | 3.814 | 3.767 | 3.813 | 2,997,709 | +0.03(+0.71%) |
Sep 26, 2003 | 3.842 | 3.851 | 3.752 | 3.786 | 3,972,247 | -0.05(-1.43%) |
Sep 25, 2003 | 3.897 | 3.892 | 3.841 | 3.841 | 3,658,140 | -0.06(-1.43%) |
Sep 24, 2003 | 3.846 | 3.941 | 3.884 | 3.897 | 6,222,006 | +0.05(+1.33%) |
Sep 23, 2003 | 3.880 | 3.888 | 3.818 | 3.846 | 5,881,589 | -0.03(-0.89%) |
Sep 22, 2003 | 3.856 | 3.888 | 3.814 | 3.880 | 4,780,335 | +0.03(+0.65%) |
Sep 19, 2003 | 3.865 | 3.870 | 3.846 | 3.855 | 5,490,163 | -0.01(-0.24%) |
Sep 18, 2003 | 3.806 | 3.872 | 3.767 | 3.865 | 6,323,487 | +0.06(+1.54%) |
Sep 17, 2003 | 3.865 | 3.865 | 3.770 | 3.806 | 6,902,303 | -0.06(-1.54%) |
Sep 16, 2003 | 3.799 | 3.865 | 3.807 | 3.865 | 4,460,321 | +0.07(+1.74%) |
Sep 15, 2003 | 3.816 | 3.816 | 3.763 | 3.799 | 2,425,873 | +0.00(+0.02%) |
Sep 12, 2003 | 3.812 | 3.813 | 3.766 | 3.798 | 2,871,530 | +0.00(+0.05%) |
Sep 11, 2003 | 3.836 | 3.845 | 3.768 | 3.797 | 4,282,596 | -0.04(-1.02%) |
Sep 10, 2003 | 3.852 | 3.865 | 3.815 | 3.836 | 5,795,142 | -0.04(-0.91%) |
Sep 09, 2003 | 3.929 | 3.929 | 3.865 | 3.871 | 2,922,538 | -0.06(-1.47%) |
Sep 08, 2003 | 3.882 | 3.929 | 3.874 | 3.929 | 4,342,196 | +0.04(+1.01%) |
Sep 05, 2003 | 3.953 | 3.960 | 3.877 | 3.890 | 4,571,467 | -0.06(-1.60%) |
Sep 04, 2003 | 3.944 | 3.992 | 3.941 | 3.953 | 4,662,209 | -0.00(-0.05%) |
Sep 03, 2003 | 3.975 | 3.980 | 3.936 | 3.955 | 3,180,267 | +0.00(+0.07%) |