Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.669 | 4.758 | 4.669 | 4.709 | 1,682,148 | +0.02(+0.47%) |
Nov 26, 2003 | 4.644 | 4.696 | 4.636 | 4.687 | 3,104,265 | +0.06(+1.36%) |
Nov 25, 2003 | 4.595 | 4.655 | 4.595 | 4.624 | 3,224,393 | +0.03(+0.65%) |
Nov 24, 2003 | 4.478 | 4.609 | 4.478 | 4.594 | 4,813,150 | +0.15(+3.44%) |
Nov 21, 2003 | 4.464 | 4.464 | 4.395 | 4.441 | 6,219,152 | -0.01(-0.21%) |
Nov 20, 2003 | 4.471 | 4.518 | 4.448 | 4.451 | 3,610,778 | -0.02(-0.46%) |
Nov 19, 2003 | 4.498 | 4.519 | 4.464 | 4.471 | 5,965,347 | -0.05(-1.12%) |
Nov 18, 2003 | 4.609 | 4.631 | 4.522 | 4.522 | 3,900,109 | -0.09(-1.92%) |
Nov 17, 2003 | 4.631 | 4.707 | 4.591 | 4.610 | 3,850,666 | -0.10(-2.06%) |
Nov 14, 2003 | 4.735 | 4.748 | 4.703 | 4.707 | 3,482,593 | -0.03(-0.58%) |
Nov 13, 2003 | 4.695 | 4.741 | 4.688 | 4.735 | 2,224,919 | +0.02(+0.41%) |
Nov 12, 2003 | 4.653 | 4.729 | 4.651 | 4.715 | 2,805,778 | +0.05(+1.08%) |
Nov 11, 2003 | 4.664 | 4.691 | 4.642 | 4.665 | 2,059,744 | +0.00(+0.03%) |
Nov 10, 2003 | 4.680 | 4.695 | 4.644 | 4.664 | 2,118,342 | -0.02(-0.41%) |
Nov 07, 2003 | 4.683 | 4.728 | 4.651 | 4.683 | 3,195,826 | +0.00(+0.06%) |
Nov 06, 2003 | 4.625 | 4.685 | 4.614 | 4.680 | 3,298,007 | +0.05(+1.18%) |
Nov 05, 2003 | 4.647 | 4.640 | 4.595 | 4.625 | 5,249,710 | +0.01(+0.30%) |
Nov 04, 2003 | 4.647 | 4.647 | 4.598 | 4.612 | 6,573,063 | -0.06(-1.29%) |
Nov 03, 2003 | 4.661 | 4.707 | 4.650 | 4.672 | 3,277,044 | +0.01(+0.23%) |
Oct 31, 2003 | 4.625 | 4.662 | 4.617 | 4.661 | 2,268,502 | +0.03(+0.65%) |
Oct 30, 2003 | 4.642 | 4.665 | 4.624 | 4.631 | 2,398,884 | +0.00(+0.06%) |
Oct 29, 2003 | 4.546 | 4.635 | 4.534 | 4.628 | 2,239,202 | +0.06(+1.32%) |
Oct 28, 2003 | 4.546 | 4.564 | 4.513 | 4.568 | 3,361,733 | +0.05(+1.09%) |
Oct 27, 2003 | 4.489 | 4.553 | 4.462 | 4.519 | 2,353,836 | +0.01(+0.30%) |
Oct 24, 2003 | 4.512 | 4.512 | 4.464 | 4.505 | 3,110,491 | -0.01(-0.27%) |
Oct 23, 2003 | 4.490 | 4.534 | 4.453 | 4.518 | 3,129,170 | +0.03(+0.61%) |
Oct 22, 2003 | 4.464 | 4.501 | 4.452 | 4.490 | 3,269,440 | +0.00(+0.03%) |
Oct 21, 2003 | 4.533 | 4.534 | 4.475 | 4.489 | 5,353,723 | -0.07(-1.56%) |
Oct 20, 2003 | 4.543 | 4.561 | 4.539 | 4.560 | 5,134,710 | +0.01(+0.24%) |
Oct 17, 2003 | 4.520 | 4.549 | 4.508 | 4.549 | 5,110,172 | +0.03(+0.66%) |
Oct 16, 2003 | 4.481 | 4.508 | 4.478 | 4.519 | 3,185,937 | +0.05(+1.01%) |
Oct 15, 2003 | 4.464 | 4.474 | 4.423 | 4.474 | 3,653,994 | +0.02(+0.46%) |
Oct 14, 2003 | 4.437 | 4.460 | 4.407 | 4.453 | 2,642,434 | +0.02(+0.46%) |
Oct 13, 2003 | 4.382 | 4.434 | 4.369 | 4.433 | 2,202,578 | +0.05(+1.18%) |
Oct 10, 2003 | 4.429 | 4.429 | 4.356 | 4.381 | 6,198,277 | -0.05(-1.05%) |
Oct 09, 2003 | 4.414 | 4.546 | 4.400 | 4.427 | 7,059,311 | +0.06(+1.34%) |
Oct 08, 2003 | 4.310 | 4.385 | 4.281 | 4.369 | 11,932,891 | +0.06(+1.36%) |
Oct 07, 2003 | 4.238 | 4.307 | 4.238 | 4.310 | 4,312,131 | +0.05(+1.09%) |
Oct 06, 2003 | 4.235 | 4.268 | 4.213 | 4.264 | 2,598,852 | +0.02(+0.52%) |
Oct 03, 2003 | 4.305 | 4.328 | 4.239 | 4.242 | 5,289,264 | -0.04(-0.89%) |
Oct 02, 2003 | 4.246 | 4.299 | 4.232 | 4.280 | 4,639,185 | +0.00(+0.10%) |
Oct 01, 2003 | 4.044 | 4.276 | 4.072 | 4.276 | 7,713,053 | +0.23(+5.74%) |
Sep 30, 2003 | 4.045 | 4.087 | 4.025 | 4.044 | 3,810,746 | +0.00(+0.03%) |
Sep 29, 2003 | 4.034 | 4.052 | 3.988 | 4.042 | 2,974,250 | +0.03(+0.71%) |
Sep 26, 2003 | 4.066 | 4.048 | 3.992 | 4.014 | 2,625,221 | -0.05(-1.28%) |
Sep 25, 2003 | 4.137 | 4.137 | 4.060 | 4.066 | 3,448,533 | -0.08(-1.94%) |
Sep 24, 2003 | 4.217 | 4.225 | 4.139 | 4.146 | 5,296,223 | -0.07(-1.59%) |
Sep 23, 2003 | 4.123 | 4.213 | 4.123 | 4.213 | 2,223,088 | +0.08(+1.85%) |
Sep 22, 2003 | 4.137 | 4.150 | 4.109 | 4.137 | 2,297,801 | -0.03(-0.66%) |
Sep 19, 2003 | 4.171 | 4.187 | 4.152 | 4.164 | 2,295,970 | -0.01(-0.16%) |
Sep 18, 2003 | 4.128 | 4.163 | 4.116 | 4.171 | 1,962,323 | +0.06(+1.36%) |
Sep 17, 2003 | 4.130 | 4.139 | 4.108 | 4.115 | 2,705,428 | -0.02(-0.36%) |
Sep 16, 2003 | 4.096 | 4.137 | 4.066 | 4.130 | 4,406,255 | +0.03(+0.83%) |
Sep 15, 2003 | 4.053 | 4.100 | 4.047 | 4.096 | 2,288,645 | +0.05(+1.18%) |
Sep 12, 2003 | 4.037 | 4.056 | 4.010 | 4.048 | 4,360,109 | +0.00(+0.10%) |
Sep 11, 2003 | 4.041 | 4.083 | 3.988 | 4.044 | 4,508,803 | -0.01(-0.13%) |
Sep 10, 2003 | 4.066 | 4.090 | 4.038 | 4.049 | 3,343,055 | -0.02(-0.40%) |
Sep 09, 2003 | 4.090 | 4.094 | 4.045 | 4.066 | 2,924,074 | -0.01(-0.17%) |
Sep 08, 2003 | 4.082 | 4.096 | 4.040 | 4.072 | 4,056,860 | -0.02(-0.40%) |
Sep 05, 2003 | 4.117 | 4.135 | 4.067 | 4.089 | 2,754,871 | -0.06(-1.45%) |
Sep 04, 2003 | 4.165 | 4.182 | 4.126 | 4.149 | 2,451,989 | -0.03(-0.69%) |
Sep 03, 2003 | 4.139 | 4.190 | 4.111 | 4.178 | 4,380,252 | +0.02(+0.59%) |