Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.150 | 5.200 | 5.103 | 5.139 | 431,795 | -0.03(-0.65%) |
Nov 26, 2003 | 5.119 | 5.164 | 5.117 | 5.173 | 944,692 | +0.07(+1.32%) |
Nov 25, 2003 | 5.083 | 5.119 | 5.083 | 5.105 | 754,862 | -0.01(-0.22%) |
Nov 24, 2003 | 5.083 | 5.126 | 5.063 | 5.117 | 1,121,599 | +0.04(+0.88%) |
Nov 21, 2003 | 5.034 | 5.078 | 5.025 | 5.072 | 741,939 | +0.11(+2.26%) |
Nov 20, 2003 | 4.975 | 5.029 | 4.951 | 4.960 | 1,468,283 | -0.07(-1.34%) |
Nov 19, 2003 | 5.022 | 5.043 | 4.993 | 5.027 | 1,123,381 | +0.15(+3.18%) |
Nov 18, 2003 | 4.942 | 4.960 | 4.865 | 4.872 | 948,702 | +0.02(+0.42%) |
Nov 17, 2003 | 4.881 | 4.885 | 4.798 | 4.852 | 1,175,963 | -0.12(-2.39%) |
Nov 14, 2003 | 4.991 | 5.020 | 4.964 | 4.971 | 1,051,192 | -0.02(-0.40%) |
Nov 13, 2003 | 5.013 | 5.027 | 4.960 | 4.991 | 1,414,364 | +0.01(+0.14%) |
Nov 12, 2003 | 4.921 | 5.013 | 4.915 | 4.984 | 2,324,744 | +0.07(+1.42%) |
Nov 11, 2003 | 4.924 | 4.939 | 4.903 | 4.915 | 443,827 | -0.01(-0.18%) |
Nov 10, 2003 | 4.977 | 4.991 | 4.908 | 4.924 | 574,390 | -0.07(-1.48%) |
Nov 07, 2003 | 4.928 | 5.031 | 4.921 | 4.998 | 830,616 | +0.15(+3.20%) |
Nov 06, 2003 | 4.832 | 4.852 | 4.807 | 4.843 | 1,258,846 | +0.01(+0.23%) |
Nov 05, 2003 | 4.796 | 4.836 | 4.805 | 4.832 | 390,799 | +0.04(+0.75%) |
Nov 04, 2003 | 4.796 | 4.816 | 4.780 | 4.796 | 293,032 | -0.04(-0.74%) |
Nov 03, 2003 | 4.719 | 4.854 | 4.789 | 4.832 | 631,874 | +0.11(+2.38%) |
Oct 31, 2003 | 4.719 | 4.731 | 4.695 | 4.719 | 605,137 | -0.03(-0.57%) |
Oct 30, 2003 | 4.771 | 4.773 | 4.740 | 4.746 | 2,578,742 | +0.03(+0.67%) |
Oct 29, 2003 | 4.713 | 4.735 | 4.670 | 4.715 | 1,192,005 | -0.07(-1.55%) |
Oct 28, 2003 | 4.708 | 4.789 | 4.699 | 4.789 | 1,333,263 | +0.10(+2.15%) |
Oct 27, 2003 | 4.652 | 4.699 | 4.650 | 4.688 | 1,408,125 | +0.09(+1.95%) |
Oct 24, 2003 | 4.598 | 4.625 | 4.567 | 4.598 | 2,480,262 | -0.01(-0.19%) |
Oct 23, 2003 | 4.594 | 4.634 | 4.562 | 4.607 | 2,383,119 | -0.01(-0.19%) |
Oct 22, 2003 | 4.650 | 4.672 | 4.607 | 4.616 | 1,386,736 | -0.13(-2.70%) |
Oct 21, 2003 | 4.717 | 4.755 | 4.708 | 4.744 | 1,256,173 | +0.08(+1.63%) |
Oct 20, 2003 | 4.672 | 4.672 | 4.643 | 4.668 | 929,095 | +0.13(+2.82%) |
Oct 17, 2003 | 4.547 | 4.598 | 4.520 | 4.540 | 1,392,529 | -0.01(-0.15%) |
Oct 16, 2003 | 4.560 | 4.600 | 4.560 | 4.547 | 1,511,952 | -0.05(-1.07%) |
Oct 15, 2003 | 4.621 | 4.639 | 4.591 | 4.596 | 1,423,722 | +0.06(+1.34%) |
Oct 14, 2003 | 4.522 | 4.544 | 4.493 | 4.535 | 1,438,872 | +0.00(+0.05%) |
Oct 13, 2003 | 4.508 | 4.533 | 4.446 | 4.533 | 1,225,871 | -0.03(-0.69%) |
Oct 10, 2003 | 4.556 | 4.603 | 4.529 | 4.565 | 2,375,098 | +0.14(+3.09%) |
Oct 09, 2003 | 4.450 | 4.464 | 4.401 | 4.428 | 1,344,403 | +0.13(+2.92%) |
Oct 08, 2003 | 4.311 | 4.414 | 4.257 | 4.302 | 2,367,077 | -0.01(-0.21%) |
Oct 07, 2003 | 4.329 | 4.318 | 4.230 | 4.311 | 1,756,592 | -0.02(-0.41%) |
Oct 06, 2003 | 4.253 | 4.340 | 4.262 | 4.329 | 2,075,203 | +0.08(+1.79%) |
Oct 03, 2003 | 4.239 | 4.286 | 4.210 | 4.253 | 2,853,237 | +0.13(+3.10%) |
Oct 02, 2003 | 4.084 | 4.131 | 4.039 | 4.125 | 1,104,220 | -0.06(-1.34%) |
Oct 01, 2003 | 4.075 | 4.181 | 4.057 | 4.181 | 2,090,354 | +0.20(+4.90%) |
Sep 30, 2003 | 4.071 | 4.051 | 3.938 | 3.986 | 3,122,831 | -0.09(-2.09%) |
Sep 29, 2003 | 4.017 | 4.075 | 3.999 | 4.071 | 1,741,441 | +0.02(+0.39%) |
Sep 26, 2003 | 4.093 | 4.089 | 4.015 | 4.055 | 3,154,023 | -0.04(-0.93%) |
Sep 25, 2003 | 4.107 | 4.154 | 4.091 | 4.093 | 1,802,490 | +0.07(+1.62%) |
Sep 24, 2003 | 4.069 | 4.185 | 4.012 | 4.028 | 2,828,283 | -0.04(-0.99%) |
Sep 23, 2003 | 4.015 | 4.080 | 3.992 | 4.069 | 1,277,562 | +0.06(+1.51%) |
Sep 22, 2003 | 4.071 | 4.028 | 3.963 | 4.008 | 1,155,465 | -0.06(-1.54%) |
Sep 19, 2003 | 4.113 | 4.102 | 4.042 | 4.071 | 1,291,821 | -0.04(-1.04%) |
Sep 18, 2003 | 4.098 | 4.129 | 4.073 | 4.113 | 1,992,319 | +0.02(+0.38%) |
Sep 17, 2003 | 4.008 | 4.134 | 4.102 | 4.098 | 2,457,090 | +0.09(+2.24%) |
Sep 16, 2003 | 3.938 | 4.033 | 3.965 | 4.008 | 1,837,247 | +0.07(+1.77%) |
Sep 15, 2003 | 3.986 | 3.986 | 3.936 | 3.938 | 1,163,931 | -0.03(-0.85%) |
Sep 12, 2003 | 3.934 | 4.028 | 3.905 | 3.972 | 4,239,528 | -0.02(-0.62%) |
Sep 11, 2003 | 3.972 | 4.015 | 3.950 | 3.997 | 1,053,866 | +0.05(+1.37%) |
Sep 10, 2003 | 3.988 | 4.019 | 3.936 | 3.943 | 2,013,263 | -0.16(-3.99%) |
Sep 09, 2003 | 4.152 | 4.161 | 4.096 | 4.107 | 3,066,684 | -0.11(-2.50%) |
Sep 08, 2003 | 4.219 | 4.232 | 4.188 | 4.212 | 1,462,935 | +0.06(+1.46%) |
Sep 05, 2003 | 4.165 | 4.205 | 4.152 | 4.152 | 1,438,427 | -0.02(-0.54%) |
Sep 04, 2003 | 4.170 | 4.219 | 4.152 | 4.174 | 4,628,100 | -0.00(-0.05%) |
Sep 03, 2003 | 4.219 | 4.219 | 4.129 | 4.176 | 6,111,979 | +0.08(+1.97%) |