Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.365 | 4.365 | 4.283 | 4.283 | 201,404 | -0.08(-1.87%) |
Nov 26, 2003 | 4.349 | 4.387 | 4.333 | 4.365 | 162,736 | +0.01(+0.25%) |
Nov 25, 2003 | 4.365 | 4.414 | 4.354 | 4.354 | 440,011 | -0.01(-0.25%) |
Nov 24, 2003 | 4.365 | 4.436 | 4.327 | 4.365 | 1,176,722 | +0.00(+0.00%) |
Nov 21, 2003 | 4.283 | 4.447 | 4.283 | 4.365 | 1,052,837 | +0.13(+2.96%) |
Nov 20, 2003 | 4.333 | 4.338 | 4.202 | 4.240 | 276,725 | -0.09(-2.02%) |
Nov 19, 2003 | 4.371 | 4.382 | 4.327 | 4.327 | 497,738 | -0.04(-0.87%) |
Nov 18, 2003 | 4.338 | 4.398 | 4.338 | 4.365 | 207,268 | +0.08(+1.91%) |
Nov 17, 2003 | 4.333 | 4.333 | 4.262 | 4.283 | 285,338 | -0.08(-1.87%) |
Nov 14, 2003 | 4.513 | 4.595 | 4.305 | 4.365 | 747,340 | -0.11(-2.56%) |
Nov 13, 2003 | 4.382 | 4.496 | 4.316 | 4.480 | 1,311,969 | +0.13(+2.88%) |
Nov 12, 2003 | 4.322 | 4.354 | 4.240 | 4.354 | 621,989 | +0.03(+0.63%) |
Nov 11, 2003 | 4.393 | 4.414 | 4.344 | 4.327 | 1,013,070 | -0.10(-2.22%) |
Nov 10, 2003 | 4.409 | 4.474 | 4.376 | 4.425 | 1,076,295 | -0.09(-2.05%) |
Nov 07, 2003 | 4.556 | 4.556 | 4.507 | 4.518 | 1,336,710 | -0.04(-0.84%) |
Nov 06, 2003 | 4.573 | 4.573 | 4.573 | 4.556 | 1,401,584 | -0.02(-0.36%) |
Nov 05, 2003 | 4.393 | 4.573 | 4.365 | 4.573 | 790,224 | +0.11(+2.45%) |
Nov 04, 2003 | 4.393 | 4.464 | 4.360 | 4.464 | 380,451 | +0.10(+2.25%) |
Nov 03, 2003 | 4.196 | 4.365 | 4.311 | 4.365 | 412,257 | +0.17(+4.03%) |
Oct 31, 2003 | 4.229 | 4.229 | 4.136 | 4.196 | 1,082,159 | -0.04(-1.03%) |
Oct 30, 2003 | 4.153 | 4.289 | 4.234 | 4.240 | 1,130,174 | +0.09(+2.10%) |
Oct 29, 2003 | 3.978 | 4.163 | 3.978 | 4.153 | 1,291,444 | +0.17(+4.25%) |
Oct 28, 2003 | 3.820 | 3.983 | 3.814 | 3.983 | 1,119,728 | +0.18(+4.73%) |
Oct 27, 2003 | 3.711 | 3.841 | 3.711 | 3.803 | 403,908 | +0.08(+2.20%) |
Oct 24, 2003 | 3.711 | 3.765 | 3.672 | 3.721 | 453,022 | +0.07(+1.79%) |
Oct 23, 2003 | 3.792 | 3.814 | 3.601 | 3.656 | 958,091 | -0.19(-4.96%) |
Oct 22, 2003 | 3.771 | 3.983 | 3.771 | 3.847 | 1,243,796 | +0.08(+2.17%) |
Oct 21, 2003 | 3.656 | 3.760 | 3.640 | 3.765 | 1,082,526 | +0.10(+2.83%) |
Oct 20, 2003 | 3.607 | 3.689 | 3.601 | 3.661 | 474,097 | +0.05(+1.51%) |
Oct 17, 2003 | 3.634 | 3.656 | 3.607 | 3.607 | 287,170 | -0.05(-1.34%) |
Oct 16, 2003 | 3.629 | 3.678 | 3.629 | 3.656 | 324,556 | +0.08(+2.13%) |
Oct 15, 2003 | 3.640 | 3.683 | 3.569 | 3.580 | 293,035 | -0.14(-3.81%) |
Oct 14, 2003 | 3.760 | 3.820 | 3.711 | 3.721 | 1,026,631 | -0.07(-1.73%) |
Oct 13, 2003 | 3.721 | 3.792 | 3.721 | 3.787 | 142,944 | +0.07(+1.91%) |
Oct 10, 2003 | 3.771 | 3.771 | 3.716 | 3.716 | 184,177 | -0.05(-1.30%) |
Oct 09, 2003 | 3.749 | 3.798 | 3.738 | 3.765 | 578,007 | +0.04(+1.17%) |
Oct 08, 2003 | 3.678 | 3.727 | 3.667 | 3.721 | 643,614 | +0.05(+1.34%) |
Oct 07, 2003 | 3.694 | 3.694 | 3.661 | 3.672 | 253,450 | -0.03(-0.74%) |
Oct 06, 2003 | 3.711 | 3.738 | 3.661 | 3.700 | 185,094 | -0.03(-0.88%) |
Oct 03, 2003 | 3.683 | 3.754 | 3.667 | 3.732 | 862,062 | +0.10(+2.86%) |
Oct 02, 2003 | 3.629 | 3.640 | 3.596 | 3.629 | 489,308 | +0.06(+1.68%) |
Oct 01, 2003 | 3.509 | 3.591 | 3.509 | 3.569 | 251,434 | +0.06(+1.71%) |
Sep 30, 2003 | 3.438 | 3.541 | 3.438 | 3.509 | 617,225 | +0.04(+1.26%) |
Sep 29, 2003 | 3.498 | 3.520 | 3.438 | 3.465 | 642,148 | -0.03(-0.94%) |
Sep 26, 2003 | 3.492 | 3.520 | 3.410 | 3.498 | 475,380 | +0.01(+0.16%) |
Sep 25, 2003 | 3.547 | 3.547 | 3.498 | 3.492 | 649,662 | -0.05(-1.54%) |
Sep 24, 2003 | 3.585 | 3.601 | 3.541 | 3.547 | 718,018 | -0.04(-1.07%) |
Sep 23, 2003 | 3.552 | 3.601 | 3.547 | 3.585 | 385,765 | +0.03(+0.92%) |
Sep 22, 2003 | 3.612 | 3.618 | 3.536 | 3.552 | 578,007 | -0.11(-3.12%) |
Sep 19, 2003 | 3.749 | 3.749 | 3.640 | 3.667 | 683,015 | -0.10(-2.61%) |
Sep 18, 2003 | 3.809 | 3.814 | 3.656 | 3.765 | 394,195 | -0.03(-0.72%) |
Sep 17, 2003 | 3.711 | 3.803 | 3.711 | 3.792 | 1,668,596 | +0.08(+2.06%) |
Sep 16, 2003 | 3.574 | 3.721 | 3.569 | 3.716 | 637,383 | +0.14(+3.81%) |
Sep 15, 2003 | 3.574 | 3.656 | 3.552 | 3.580 | 440,194 | +0.01(+0.31%) |
Sep 12, 2003 | 3.558 | 3.711 | 3.492 | 3.569 | 770,798 | +0.04(+1.24%) |
Sep 11, 2003 | 3.383 | 3.536 | 3.383 | 3.525 | 1,524,370 | +0.19(+5.56%) |
Sep 10, 2003 | 3.274 | 3.350 | 3.263 | 3.339 | 1,410,564 | +0.07(+2.00%) |
Sep 09, 2003 | 3.405 | 3.421 | 3.192 | 3.274 | 700,609 | -0.11(-3.23%) |
Sep 08, 2003 | 3.329 | 3.410 | 3.301 | 3.383 | 1,587,778 | +0.09(+2.65%) |
Sep 05, 2003 | 3.263 | 3.372 | 3.258 | 3.296 | 1,249,111 | +0.04(+1.17%) |
Sep 04, 2003 | 3.241 | 3.274 | 3.165 | 3.258 | 958,641 | +0.02(+0.51%) |
Sep 03, 2003 | 3.247 | 3.252 | 3.214 | 3.241 | 337,201 | +0.02(+0.68%) |