Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.210 | 3.290 | 3.170 | 3.290 | 38,500 | +0.09(+2.81%) |
Nov 26, 2003 | 3.220 | 3.240 | 3.200 | 3.200 | 41,900 | -0.04(-1.23%) |
Nov 25, 2003 | 3.270 | 3.270 | 3.240 | 3.240 | 6,700 | -0.06(-1.82%) |
Nov 24, 2003 | 3.270 | 3.300 | 3.130 | 3.300 | 39,000 | +0.04(+1.23%) |
Nov 21, 2003 | 3.230 | 3.260 | 3.230 | 3.260 | 10,700 | +0.00(+0.00%) |
Nov 20, 2003 | 3.300 | 3.340 | 3.300 | 3.260 | 11,900 | -0.04(-1.21%) |
Nov 19, 2003 | 3.250 | 3.300 | 3.250 | 3.300 | 25,800 | +0.04(+1.23%) |
Nov 18, 2003 | 3.330 | 3.330 | 3.250 | 3.260 | 69,100 | -0.08(-2.40%) |
Nov 17, 2003 | 3.290 | 3.340 | 3.290 | 3.340 | 24,600 | +0.03(+0.91%) |
Nov 14, 2003 | 3.280 | 3.280 | 3.280 | 3.310 | 34,700 | +0.01(+0.30%) |
Nov 13, 2003 | 3.330 | 3.330 | 3.300 | 3.300 | 25,800 | -0.04(-1.20%) |
Nov 12, 2003 | 3.340 | 3.340 | 3.300 | 3.340 | 17,200 | +0.02(+0.60%) |
Nov 11, 2003 | 3.330 | 3.330 | 3.250 | 3.320 | 22,500 | +0.01(+0.30%) |
Nov 10, 2003 | 3.330 | 3.340 | 3.300 | 3.310 | 30,800 | -0.01(-0.30%) |
Nov 07, 2003 | 3.330 | 3.350 | 3.320 | 3.320 | 27,000 | -0.01(-0.30%) |
Nov 06, 2003 | 3.370 | 3.400 | 3.310 | 3.330 | 15,900 | -0.04(-1.19%) |
Nov 05, 2003 | 3.350 | 3.380 | 3.320 | 3.370 | 45,900 | -0.01(-0.30%) |
Nov 04, 2003 | 3.400 | 3.410 | 3.360 | 3.380 | 40,498 | -0.02(-0.59%) |
Nov 03, 2003 | 3.450 | 3.450 | 3.320 | 3.400 | 112,900 | +0.13(+3.98%) |
Oct 31, 2003 | 3.410 | 3.410 | 3.270 | 3.270 | 33,800 | -0.13(-3.82%) |
Oct 30, 2003 | 3.350 | 3.400 | 3.350 | 3.400 | 43,500 | +0.02(+0.59%) |
Oct 29, 2003 | 3.500 | 3.500 | 3.330 | 3.380 | 66,500 | -0.08(-2.31%) |
Oct 28, 2003 | 3.460 | 3.480 | 3.460 | 3.460 | 16,300 | -0.03(-0.86%) |
Oct 27, 2003 | 3.450 | 3.500 | 3.440 | 3.490 | 31,300 | +0.04(+1.16%) |
Oct 24, 2003 | 3.400 | 3.450 | 3.400 | 3.450 | 36,400 | +0.01(+0.29%) |
Oct 23, 2003 | 3.420 | 3.440 | 3.400 | 3.440 | 15,800 | +0.04(+1.18%) |
Oct 22, 2003 | 3.450 | 3.450 | 3.400 | 3.400 | 3,200 | -0.05(-1.45%) |
Oct 21, 2003 | 3.450 | 3.450 | 3.410 | 3.450 | 12,000 | +0.00(+0.00%) |
Oct 20, 2003 | 3.480 | 3.480 | 3.420 | 3.450 | 17,400 | +0.03(+0.88%) |
Oct 17, 2003 | 3.450 | 3.450 | 3.450 | 3.420 | 2,200 | -0.03(-0.87%) |
Oct 16, 2003 | 3.410 | 3.440 | 3.410 | 3.450 | 13,700 | -0.01(-0.29%) |
Oct 15, 2003 | 3.420 | 3.460 | 3.400 | 3.460 | 37,800 | +0.06(+1.76%) |
Oct 14, 2003 | 3.460 | 3.460 | 3.400 | 3.400 | 12,700 | -0.01(-0.29%) |
Oct 13, 2003 | 3.370 | 3.450 | 3.370 | 3.410 | 26,200 | +0.04(+1.19%) |
Oct 10, 2003 | 3.390 | 3.410 | 3.370 | 3.370 | 8,100 | -0.02(-0.59%) |
Oct 09, 2003 | 3.390 | 3.460 | 3.360 | 3.390 | 23,400 | -0.02(-0.59%) |
Oct 08, 2003 | 3.350 | 3.410 | 3.350 | 3.410 | 12,400 | +0.06(+1.79%) |
Oct 07, 2003 | 3.350 | 3.430 | 3.350 | 3.350 | 27,800 | -0.01(-0.30%) |
Oct 06, 2003 | 3.400 | 3.400 | 3.350 | 3.360 | 5,200 | -0.03(-0.88%) |
Oct 03, 2003 | 3.390 | 3.390 | 3.390 | 3.390 | 25,500 | +0.03(+0.89%) |
Oct 02, 2003 | 3.360 | 3.360 | 3.360 | 3.360 | 1,200 | -0.10(-2.89%) |
Oct 01, 2003 | 3.480 | 3.480 | 3.400 | 3.460 | 10,600 | +0.08(+2.37%) |
Sep 30, 2003 | 3.390 | 3.390 | 3.340 | 3.380 | 14,000 | -0.02(-0.59%) |
Sep 29, 2003 | 3.390 | 3.400 | 3.360 | 3.400 | 15,100 | +0.05(+1.49%) |
Sep 26, 2003 | 3.380 | 3.400 | 3.320 | 3.350 | 27,800 | -0.05(-1.47%) |
Sep 25, 2003 | 3.450 | 3.450 | 3.390 | 3.400 | 25,100 | -0.05(-1.45%) |
Sep 24, 2003 | 3.440 | 3.470 | 3.410 | 3.450 | 14,200 | +0.05(+1.47%) |
Sep 23, 2003 | 3.460 | 3.470 | 3.400 | 3.400 | 11,600 | -0.04(-1.16%) |
Sep 22, 2003 | 3.500 | 3.520 | 3.400 | 3.440 | 35,400 | -0.06(-1.71%) |
Sep 19, 2003 | 3.460 | 3.500 | 3.450 | 3.500 | 9,100 | +0.05(+1.45%) |
Sep 18, 2003 | 3.450 | 3.490 | 3.450 | 3.450 | 7,200 | -0.04(-1.15%) |
Sep 17, 2003 | 3.490 | 3.490 | 3.410 | 3.490 | 12,800 | -0.01(-0.29%) |
Sep 16, 2003 | 3.490 | 3.510 | 3.460 | 3.500 | 32,600 | +0.01(+0.29%) |
Sep 15, 2003 | 3.490 | 3.500 | 3.450 | 3.490 | 38,800 | +0.01(+0.29%) |
Sep 12, 2003 | 3.450 | 3.480 | 3.410 | 3.480 | 24,400 | +0.01(+0.29%) |
Sep 11, 2003 | 3.480 | 3.490 | 3.450 | 3.470 | 24,700 | -0.02(-0.57%) |
Sep 10, 2003 | 3.460 | 3.500 | 3.450 | 3.490 | 70,500 | +0.02(+0.58%) |
Sep 09, 2003 | 3.450 | 3.480 | 3.400 | 3.470 | 78,700 | +0.02(+0.58%) |
Sep 08, 2003 | 3.390 | 3.450 | 3.350 | 3.450 | 84,400 | +0.17(+5.18%) |
Sep 05, 2003 | 3.380 | 3.390 | 3.280 | 3.280 | 28,600 | -0.10(-2.96%) |
Sep 04, 2003 | 3.330 | 3.390 | 3.280 | 3.380 | 84,400 | +0.05(+1.50%) |
Sep 03, 2003 | 3.280 | 3.380 | 3.250 | 3.330 | 79,700 | +0.15(+4.72%) |