Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.807 | 4.917 | 4.807 | 4.880 | 176,278 | +0.08(+1.67%) |
Nov 26, 2003 | 4.731 | 4.818 | 4.700 | 4.800 | 202,089 | +0.05(+1.00%) |
Nov 25, 2003 | 4.540 | 4.753 | 4.540 | 4.753 | 345,693 | +0.19(+4.27%) |
Nov 24, 2003 | 4.523 | 4.565 | 4.461 | 4.558 | 306,154 | +0.05(+1.17%) |
Nov 21, 2003 | 4.449 | 4.532 | 4.449 | 4.505 | 289,954 | +0.05(+1.06%) |
Nov 20, 2003 | 4.527 | 4.529 | 4.430 | 4.458 | 399,236 | -0.07(-1.45%) |
Nov 19, 2003 | 4.520 | 4.565 | 4.480 | 4.523 | 185,889 | -0.01(-0.24%) |
Nov 18, 2003 | 4.560 | 4.687 | 4.525 | 4.534 | 333,337 | +0.00(+0.00%) |
Nov 17, 2003 | 4.562 | 4.651 | 4.443 | 4.534 | 323,452 | -0.08(-1.66%) |
Nov 14, 2003 | 4.798 | 4.820 | 4.607 | 4.611 | 264,418 | -0.19(-3.91%) |
Nov 13, 2003 | 4.738 | 4.804 | 4.700 | 4.798 | 202,089 | +0.03(+0.69%) |
Nov 12, 2003 | 4.653 | 4.775 | 4.653 | 4.766 | 209,502 | +0.10(+2.23%) |
Nov 11, 2003 | 4.715 | 4.736 | 4.618 | 4.662 | 140,858 | -0.04(-0.93%) |
Nov 10, 2003 | 4.906 | 4.908 | 4.705 | 4.705 | 366,012 | -0.23(-4.58%) |
Nov 07, 2003 | 4.824 | 4.968 | 4.824 | 4.931 | 245,747 | +0.14(+2.85%) |
Nov 06, 2003 | 4.789 | 4.824 | 4.693 | 4.795 | 191,380 | +0.03(+0.53%) |
Nov 05, 2003 | 4.913 | 4.913 | 4.764 | 4.769 | 343,222 | -0.19(-3.78%) |
Nov 04, 2003 | 4.880 | 4.964 | 4.851 | 4.957 | 235,628 | +0.10(+2.06%) |
Nov 03, 2003 | 4.762 | 4.891 | 4.762 | 4.857 | 210,875 | +0.15(+3.17%) |
Oct 31, 2003 | 4.920 | 4.920 | 4.707 | 4.707 | 234,214 | -0.18(-3.65%) |
Oct 30, 2003 | 4.918 | 4.918 | 4.807 | 4.886 | 168,865 | -0.01(-0.11%) |
Oct 29, 2003 | 4.680 | 4.917 | 4.680 | 4.891 | 193,028 | +0.17(+3.51%) |
Oct 28, 2003 | 4.680 | 4.698 | 4.623 | 4.725 | 196,048 | +0.07(+1.41%) |
Oct 27, 2003 | 4.607 | 4.665 | 4.401 | 4.660 | 535,426 | +0.08(+1.83%) |
Oct 24, 2003 | 4.505 | 4.593 | 4.416 | 4.576 | 311,371 | +0.04(+0.96%) |
Oct 23, 2003 | 4.534 | 4.547 | 4.494 | 4.532 | 223,231 | -0.02(-0.36%) |
Oct 22, 2003 | 4.607 | 4.620 | 4.534 | 4.549 | 480,785 | -0.09(-2.04%) |
Oct 21, 2003 | 4.680 | 4.684 | 4.633 | 4.643 | 219,387 | -0.03(-0.58%) |
Oct 20, 2003 | 4.598 | 4.664 | 4.556 | 4.671 | 234,489 | +0.07(+1.58%) |
Oct 17, 2003 | 4.634 | 4.662 | 4.565 | 4.598 | 174,356 | +0.01(+0.24%) |
Oct 16, 2003 | 4.623 | 4.643 | 4.562 | 4.587 | 164,472 | -0.04(-0.79%) |
Oct 15, 2003 | 4.547 | 4.685 | 4.542 | 4.623 | 330,317 | +0.11(+2.46%) |
Oct 14, 2003 | 4.361 | 4.532 | 4.379 | 4.512 | 117,244 | +0.15(+3.47%) |
Oct 13, 2003 | 4.277 | 4.370 | 4.243 | 4.361 | 128,776 | +0.08(+1.96%) |
Oct 10, 2003 | 4.234 | 4.332 | 4.234 | 4.277 | 195,224 | +0.04(+1.03%) |
Oct 09, 2003 | 4.237 | 4.370 | 4.212 | 4.234 | 185,065 | +0.01(+0.26%) |
Oct 08, 2003 | 4.272 | 4.277 | 4.205 | 4.223 | 202,912 | -0.03(-0.69%) |
Oct 07, 2003 | 4.174 | 4.277 | 4.159 | 4.252 | 170,238 | +0.06(+1.39%) |
Oct 06, 2003 | 4.188 | 4.208 | 4.179 | 4.194 | 113,675 | +0.02(+0.52%) |
Oct 03, 2003 | 4.115 | 4.197 | 4.086 | 4.172 | 200,990 | +0.06(+1.42%) |
Oct 02, 2003 | 4.061 | 4.130 | 4.048 | 4.114 | 193,302 | -0.01(-0.13%) |
Oct 01, 2003 | 3.915 | 4.134 | 3.902 | 4.119 | 237,784 | +0.21(+5.50%) |
Sep 30, 2003 | 3.901 | 4.006 | 3.846 | 3.904 | 271,008 | -0.02(-0.60%) |
Sep 29, 2003 | 3.815 | 3.959 | 3.815 | 3.928 | 149,919 | +0.09(+2.23%) |
Sep 26, 2003 | 3.970 | 3.979 | 3.840 | 3.842 | 169,414 | -0.12(-2.99%) |
Sep 25, 2003 | 4.125 | 4.125 | 3.944 | 3.961 | 261,947 | -0.16(-3.97%) |
Sep 24, 2003 | 4.157 | 4.176 | 4.110 | 4.125 | 308,350 | -0.05(-1.31%) |
Sep 23, 2003 | 4.125 | 4.206 | 4.108 | 4.179 | 247,669 | +0.08(+1.86%) |
Sep 22, 2003 | 4.216 | 4.216 | 4.063 | 4.103 | 355,029 | -0.15(-3.64%) |
Sep 19, 2003 | 4.179 | 4.327 | 4.137 | 4.257 | 248,767 | +0.07(+1.65%) |
Sep 18, 2003 | 4.143 | 4.185 | 4.117 | 4.188 | 154,587 | +0.03(+0.74%) |
Sep 17, 2003 | 4.097 | 4.161 | 4.079 | 4.157 | 101,319 | +0.05(+1.15%) |
Sep 16, 2003 | 4.170 | 4.208 | 4.104 | 4.110 | 159,804 | -0.06(-1.44%) |
Sep 15, 2003 | 4.192 | 4.247 | 4.170 | 4.170 | 116,970 | -0.03(-0.74%) |
Sep 12, 2003 | 4.104 | 4.243 | 4.097 | 4.201 | 143,878 | +0.09(+2.26%) |
Sep 11, 2003 | 4.006 | 4.123 | 4.006 | 4.108 | 152,390 | +0.11(+2.78%) |
Sep 10, 2003 | 4.079 | 4.104 | 3.993 | 3.997 | 172,709 | -0.09(-2.27%) |
Sep 09, 2003 | 4.103 | 4.114 | 4.072 | 4.090 | 317,411 | -0.01(-0.27%) |
Sep 08, 2003 | 3.979 | 4.141 | 3.970 | 4.101 | 139,210 | +0.10(+2.55%) |
Sep 05, 2003 | 3.879 | 4.066 | 3.870 | 3.999 | 213,072 | +0.11(+2.76%) |
Sep 04, 2003 | 4.023 | 4.030 | 3.822 | 3.891 | 200,990 | -0.13(-3.22%) |
Sep 03, 2003 | 3.851 | 4.039 | 3.851 | 4.021 | 300,662 | +0.18(+4.64%) |