Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.679 | 4.721 | 4.679 | 4.703 | 23,702 | -0.02(-0.40%) |
Nov 26, 2003 | 4.748 | 4.774 | 4.722 | 4.722 | 30,929 | -0.02(-0.37%) |
Nov 25, 2003 | 4.707 | 4.779 | 4.695 | 4.740 | 66,194 | +0.04(+0.92%) |
Nov 24, 2003 | 4.655 | 4.714 | 4.655 | 4.696 | 31,218 | +0.06(+1.27%) |
Nov 21, 2003 | 4.558 | 4.651 | 4.558 | 4.637 | 24,280 | +0.11(+2.33%) |
Nov 20, 2003 | 4.587 | 4.629 | 4.522 | 4.532 | 31,796 | -0.04(-0.98%) |
Nov 19, 2003 | 4.549 | 4.598 | 4.504 | 4.577 | 64,170 | +0.04(+0.99%) |
Nov 18, 2003 | 4.610 | 4.639 | 4.532 | 4.532 | 47,116 | -0.09(-1.87%) |
Nov 17, 2003 | 4.561 | 4.632 | 4.541 | 4.618 | 58,967 | -0.00(-0.07%) |
Nov 14, 2003 | 4.668 | 4.668 | 4.610 | 4.622 | 52,897 | -0.05(-1.04%) |
Nov 13, 2003 | 4.705 | 4.705 | 4.653 | 4.670 | 41,046 | -0.00(-0.04%) |
Nov 12, 2003 | 4.705 | 4.705 | 4.651 | 4.672 | 60,124 | +0.06(+1.28%) |
Nov 11, 2003 | 4.646 | 4.662 | 4.627 | 4.613 | 24,280 | -0.04(-0.86%) |
Nov 10, 2003 | 4.653 | 4.662 | 4.637 | 4.653 | 52,897 | +0.01(+0.26%) |
Nov 07, 2003 | 4.677 | 4.677 | 4.641 | 4.641 | 52,319 | +0.01(+0.19%) |
Nov 06, 2003 | 4.549 | 4.731 | 4.627 | 4.632 | 124,583 | +0.08(+1.83%) |
Nov 05, 2003 | 4.328 | 4.577 | 4.465 | 4.549 | 84,404 | +0.05(+1.04%) |
Nov 04, 2003 | 4.328 | 4.544 | 4.387 | 4.503 | 89,607 | +0.17(+4.04%) |
Nov 03, 2003 | 4.219 | 4.333 | 4.219 | 4.328 | 60,413 | +0.17(+4.03%) |
Oct 31, 2003 | 4.150 | 4.221 | 4.150 | 4.160 | 30,062 | +0.02(+0.38%) |
Oct 30, 2003 | 4.151 | 4.151 | 4.120 | 4.144 | 19,077 | +0.01(+0.25%) |
Oct 29, 2003 | 4.119 | 4.141 | 4.056 | 4.134 | 70,241 | +0.02(+0.42%) |
Oct 28, 2003 | 4.105 | 4.169 | 4.105 | 4.117 | 58,389 | +0.05(+1.19%) |
Oct 27, 2003 | 3.996 | 4.068 | 3.989 | 4.068 | 28,327 | +0.06(+1.47%) |
Oct 24, 2003 | 4.004 | 4.020 | 3.980 | 4.010 | 100,014 | +0.02(+0.56%) |
Oct 23, 2003 | 4.018 | 4.025 | 3.987 | 3.987 | 46,827 | -0.04(-0.95%) |
Oct 22, 2003 | 4.134 | 4.134 | 4.003 | 4.025 | 57,233 | -0.11(-2.68%) |
Oct 21, 2003 | 4.165 | 4.165 | 4.112 | 4.136 | 52,608 | -0.02(-0.58%) |
Oct 20, 2003 | 4.151 | 4.151 | 4.151 | 4.160 | 58,967 | +0.02(+0.38%) |
Oct 17, 2003 | 4.151 | 4.151 | 4.139 | 4.144 | 16,187 | -0.01(-0.17%) |
Oct 16, 2003 | 4.143 | 4.143 | 4.143 | 4.151 | 50,296 | +0.00(+0.00%) |
Oct 15, 2003 | 4.167 | 4.167 | 4.143 | 4.151 | 72,842 | +0.00(+0.00%) |
Oct 14, 2003 | 4.108 | 4.160 | 4.095 | 4.151 | 67,639 | +0.06(+1.44%) |
Oct 13, 2003 | 4.048 | 4.108 | 4.074 | 4.093 | 22,835 | +0.04(+1.11%) |
Oct 10, 2003 | 4.049 | 4.063 | 4.034 | 4.048 | 60,991 | -0.01(-0.34%) |
Oct 09, 2003 | 4.048 | 4.075 | 4.048 | 4.061 | 42,491 | +0.05(+1.16%) |
Oct 08, 2003 | 4.006 | 4.022 | 4.003 | 4.015 | 25,148 | +0.00(+0.00%) |
Oct 07, 2003 | 3.996 | 4.034 | 4.004 | 4.015 | 26,593 | +0.02(+0.48%) |
Oct 06, 2003 | 3.951 | 4.013 | 3.951 | 3.996 | 67,639 | +0.04(+1.14%) |
Oct 03, 2003 | 3.923 | 3.966 | 3.923 | 3.951 | 64,459 | +0.06(+1.47%) |
Oct 02, 2003 | 3.978 | 3.978 | 3.894 | 3.894 | 40,757 | -0.08(-1.92%) |
Oct 01, 2003 | 3.773 | 3.966 | 3.773 | 3.970 | 47,405 | +0.18(+4.79%) |
Sep 30, 2003 | 3.738 | 3.793 | 3.728 | 3.788 | 62,725 | +0.08(+2.19%) |
Sep 29, 2003 | 3.607 | 3.812 | 3.607 | 3.707 | 235,582 | +0.13(+3.78%) |
Sep 26, 2003 | 3.632 | 3.632 | 3.485 | 3.572 | 81,225 | -0.16(-4.18%) |
Sep 25, 2003 | 3.821 | 3.821 | 3.728 | 3.728 | 31,218 | -0.10(-2.71%) |
Sep 24, 2003 | 3.909 | 3.909 | 3.831 | 3.831 | 244,831 | -0.05(-1.34%) |
Sep 23, 2003 | 4.051 | 4.051 | 3.890 | 3.883 | 56,655 | -0.18(-4.35%) |
Sep 22, 2003 | 4.074 | 4.082 | 4.022 | 4.060 | 35,265 | -0.01(-0.34%) |
Sep 19, 2003 | 4.058 | 4.082 | 4.058 | 4.074 | 27,171 | +0.01(+0.17%) |
Sep 18, 2003 | 4.023 | 4.030 | 4.023 | 4.067 | 29,483 | +0.03(+0.86%) |
Sep 17, 2003 | 4.048 | 4.084 | 4.039 | 4.032 | 26,882 | -0.02(-0.60%) |
Sep 16, 2003 | 3.997 | 4.056 | 3.984 | 4.056 | 26,882 | +0.03(+0.86%) |
Sep 15, 2003 | 3.970 | 4.169 | 3.970 | 4.022 | 75,733 | +0.05(+1.35%) |
Sep 12, 2003 | 3.780 | 3.987 | 3.773 | 3.968 | 63,592 | +0.18(+4.75%) |
Sep 11, 2003 | 3.769 | 3.809 | 3.769 | 3.788 | 34,975 | +0.03(+0.92%) |
Sep 10, 2003 | 3.909 | 3.909 | 3.754 | 3.754 | 75,155 | -0.17(-4.32%) |
Sep 09, 2003 | 3.980 | 3.980 | 3.914 | 3.923 | 47,983 | -0.06(-1.39%) |
Sep 08, 2003 | 4.077 | 4.106 | 3.978 | 3.978 | 57,522 | -0.10(-2.34%) |
Sep 05, 2003 | 4.134 | 4.151 | 4.074 | 4.074 | 26,304 | -0.07(-1.63%) |
Sep 04, 2003 | 4.203 | 4.203 | 4.132 | 4.141 | 43,936 | -0.04(-1.07%) |
Sep 03, 2003 | 4.195 | 4.243 | 4.181 | 4.186 | 43,069 | -0.01(-0.21%) |