Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.165 | 3.186 | 3.151 | 3.186 | 17,948 | +0.02(+0.66%) |
Nov 26, 2003 | 3.144 | 3.176 | 3.144 | 3.165 | 97,879 | +0.05(+1.68%) |
Nov 25, 2003 | 3.153 | 3.153 | 3.096 | 3.113 | 142,153 | -0.01(-0.47%) |
Nov 24, 2003 | 3.197 | 3.197 | 3.109 | 3.128 | 161,537 | -0.06(-2.03%) |
Nov 21, 2003 | 3.167 | 3.207 | 3.167 | 3.192 | 117,264 | -0.01(-0.26%) |
Nov 20, 2003 | 3.199 | 3.218 | 3.192 | 3.201 | 133,059 | -0.01(-0.39%) |
Nov 19, 2003 | 3.169 | 3.218 | 3.165 | 3.213 | 535,347 | +0.08(+2.67%) |
Nov 18, 2003 | 3.034 | 3.131 | 3.025 | 3.130 | 723,688 | +0.18(+6.17%) |
Nov 17, 2003 | 2.933 | 2.956 | 2.900 | 2.948 | 215,862 | -0.05(-1.81%) |
Nov 14, 2003 | 3.002 | 3.029 | 2.988 | 3.002 | 63,657 | -0.01(-0.21%) |
Nov 13, 2003 | 3.021 | 3.038 | 2.992 | 3.009 | 59,350 | -0.01(-0.35%) |
Nov 12, 2003 | 3.011 | 3.042 | 2.996 | 3.019 | 545,877 | +0.02(+0.70%) |
Nov 11, 2003 | 3.036 | 3.036 | 2.981 | 2.998 | 110,324 | -0.01(-0.49%) |
Nov 10, 2003 | 3.019 | 3.044 | 3.019 | 3.013 | 155,076 | +0.01(+0.42%) |
Nov 07, 2003 | 2.988 | 3.017 | 2.965 | 3.000 | 161,058 | +0.03(+1.13%) |
Nov 06, 2003 | 2.935 | 2.961 | 2.935 | 2.967 | 361,844 | +0.01(+0.42%) |
Nov 05, 2003 | 2.885 | 2.971 | 2.929 | 2.954 | 457,570 | +0.06(+1.95%) |
Nov 04, 2003 | 2.885 | 2.902 | 2.881 | 2.898 | 75,384 | +0.00(+0.07%) |
Nov 03, 2003 | 2.902 | 2.902 | 2.902 | 2.896 | 62,939 | -0.02(-0.79%) |
Oct 31, 2003 | 2.902 | 2.925 | 2.902 | 2.919 | 33,982 | +0.03(+0.87%) |
Oct 30, 2003 | 2.921 | 2.921 | 2.898 | 2.894 | 185,469 | +0.00(+0.14%) |
Oct 29, 2003 | 2.892 | 2.912 | 2.864 | 2.889 | 130,187 | -0.00(-0.07%) |
Oct 28, 2003 | 2.816 | 2.892 | 2.816 | 2.892 | 167,759 | +0.08(+2.98%) |
Oct 27, 2003 | 2.814 | 2.825 | 2.802 | 2.808 | 91,418 | -0.00(-0.07%) |
Oct 24, 2003 | 2.814 | 2.814 | 2.783 | 2.810 | 133,777 | +0.00(+0.07%) |
Oct 23, 2003 | 2.798 | 2.812 | 2.779 | 2.808 | 300,340 | +0.01(+0.52%) |
Oct 22, 2003 | 2.779 | 2.806 | 2.756 | 2.793 | 158,426 | +0.04(+1.36%) |
Oct 21, 2003 | 2.758 | 2.760 | 2.754 | 2.756 | 748,098 | +0.00(+0.15%) |
Oct 20, 2003 | 2.729 | 2.739 | 2.720 | 2.752 | 409,228 | +0.02(+0.84%) |
Oct 17, 2003 | 2.737 | 2.756 | 2.714 | 2.729 | 126,836 | -0.03(-0.91%) |
Oct 16, 2003 | 2.722 | 2.762 | 2.704 | 2.754 | 125,879 | +0.02(+0.76%) |
Oct 15, 2003 | 2.693 | 2.735 | 2.674 | 2.733 | 306,323 | +0.04(+1.55%) |
Oct 14, 2003 | 2.647 | 2.695 | 2.647 | 2.691 | 290,767 | +0.06(+2.38%) |
Oct 13, 2003 | 2.587 | 2.633 | 2.612 | 2.628 | 1,054,900 | +0.04(+1.62%) |
Oct 10, 2003 | 2.570 | 2.591 | 2.570 | 2.587 | 71,555 | +0.03(+1.06%) |
Oct 09, 2003 | 2.572 | 2.589 | 2.559 | 2.559 | 445,604 | -0.01(-0.33%) |
Oct 08, 2003 | 2.587 | 2.587 | 2.559 | 2.568 | 348,442 | -0.02(-0.65%) |
Oct 07, 2003 | 2.587 | 2.628 | 2.582 | 2.584 | 561,193 | -0.02(-0.72%) |
Oct 06, 2003 | 2.570 | 2.612 | 2.570 | 2.603 | 89,025 | +0.04(+1.47%) |
Oct 03, 2003 | 2.582 | 2.587 | 2.576 | 2.566 | 258,460 | -0.00(-0.16%) |
Oct 02, 2003 | 2.589 | 2.589 | 2.570 | 2.570 | 489,159 | +0.01(+0.49%) |
Oct 01, 2003 | 2.559 | 2.570 | 2.538 | 2.557 | 516,681 | +0.02(+0.66%) |
Sep 30, 2003 | 2.516 | 2.551 | 2.516 | 2.541 | 195,041 | +0.03(+1.33%) |
Sep 29, 2003 | 2.463 | 2.507 | 2.463 | 2.507 | 212,272 | +0.04(+1.61%) |
Sep 26, 2003 | 2.516 | 2.516 | 2.470 | 2.467 | 156,272 | -0.05(-2.07%) |
Sep 25, 2003 | 2.511 | 2.530 | 2.478 | 2.520 | 242,186 | +0.03(+1.09%) |
Sep 24, 2003 | 2.549 | 2.561 | 2.511 | 2.493 | 171,588 | -0.04(-1.49%) |
Sep 23, 2003 | 2.541 | 2.545 | 2.511 | 2.530 | 154,597 | -0.01(-0.41%) |
Sep 22, 2003 | 2.541 | 2.555 | 2.528 | 2.541 | 149,332 | +0.00(+0.00%) |
Sep 19, 2003 | 2.570 | 2.578 | 2.532 | 2.541 | 139,042 | -0.00(-0.08%) |
Sep 18, 2003 | 2.505 | 2.543 | 2.503 | 2.543 | 623,654 | +0.03(+1.33%) |
Sep 17, 2003 | 2.511 | 2.516 | 2.497 | 2.509 | 933,567 | -0.01(-0.41%) |
Sep 16, 2003 | 2.507 | 2.530 | 2.474 | 2.520 | 255,827 | +0.03(+1.09%) |
Sep 15, 2003 | 2.528 | 2.538 | 2.476 | 2.493 | 124,922 | -0.04(-1.73%) |
Sep 12, 2003 | 2.551 | 2.551 | 2.522 | 2.536 | 119,657 | -0.01(-0.57%) |
Sep 11, 2003 | 2.570 | 2.593 | 2.486 | 2.551 | 649,979 | -0.09(-3.55%) |
Sep 10, 2003 | 2.676 | 2.701 | 2.633 | 2.645 | 7,381,192 | -0.02(-0.78%) |
Sep 09, 2003 | 2.695 | 2.695 | 2.649 | 2.666 | 27,281 | +0.00(+0.08%) |
Sep 08, 2003 | 2.628 | 2.722 | 2.628 | 2.664 | 95,486 | +0.01(+0.47%) |
Sep 05, 2003 | 2.664 | 2.664 | 2.616 | 2.651 | 39,726 | -0.01(-0.31%) |
Sep 04, 2003 | 2.658 | 2.670 | 2.645 | 2.660 | 66,529 | +0.02(+0.87%) |
Sep 03, 2003 | 2.637 | 2.668 | 2.630 | 2.637 | 53,845 | +0.01(+0.48%) |