Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.842 | 4.861 | 4.829 | 4.831 | 1,954,419 | -0.03(-0.60%) |
Nov 26, 2003 | 4.784 | 4.858 | 4.768 | 4.860 | 8,230,293 | +0.10(+2.14%) |
Nov 25, 2003 | 4.777 | 4.787 | 4.754 | 4.758 | 6,889,982 | -0.01(-0.12%) |
Nov 24, 2003 | 4.732 | 4.784 | 4.730 | 4.764 | 6,960,126 | +0.04(+0.80%) |
Nov 21, 2003 | 4.719 | 4.719 | 4.714 | 4.726 | 5,246,399 | +0.04(+0.81%) |
Nov 20, 2003 | 4.711 | 4.756 | 4.675 | 4.688 | 5,617,065 | -0.03(-0.62%) |
Nov 19, 2003 | 4.693 | 4.722 | 4.668 | 4.717 | 5,304,165 | +0.03(+0.75%) |
Nov 18, 2003 | 4.690 | 4.697 | 4.685 | 4.682 | 7,454,576 | +0.00(+0.09%) |
Nov 17, 2003 | 4.671 | 4.701 | 4.656 | 4.678 | 6,515,190 | -0.02(-0.46%) |
Nov 14, 2003 | 4.748 | 4.748 | 4.691 | 4.700 | 6,605,965 | -0.03(-0.68%) |
Nov 13, 2003 | 4.727 | 4.742 | 4.703 | 4.732 | 5,197,573 | +0.01(+0.12%) |
Nov 12, 2003 | 4.704 | 4.740 | 4.700 | 4.726 | 6,136,959 | +0.01(+0.28%) |
Nov 11, 2003 | 4.784 | 4.784 | 4.704 | 4.713 | 6,971,817 | -0.05(-1.01%) |
Nov 10, 2003 | 4.711 | 4.772 | 4.675 | 4.761 | 9,926,828 | +0.03(+0.74%) |
Nov 07, 2003 | 4.765 | 4.791 | 4.716 | 4.726 | 8,274,305 | -0.01(-0.31%) |
Nov 06, 2003 | 4.720 | 4.736 | 4.668 | 4.740 | 5,855,694 | +0.03(+0.71%) |
Nov 05, 2003 | 4.655 | 4.711 | 4.639 | 4.707 | 11,391,611 | +0.05(+1.12%) |
Nov 04, 2003 | 4.653 | 4.653 | 4.653 | 4.655 | 12,013,284 | -0.05(-1.05%) |
Nov 03, 2003 | 4.663 | 4.716 | 4.650 | 4.704 | 8,302,947 | +0.06(+1.22%) |
Oct 31, 2003 | 4.566 | 4.665 | 4.566 | 4.647 | 9,432,378 | +0.10(+2.14%) |
Oct 30, 2003 | 4.508 | 4.586 | 4.503 | 4.550 | 13,112,903 | +0.10(+2.19%) |
Oct 29, 2003 | 4.471 | 4.495 | 4.450 | 4.453 | 24,769,276 | -0.05(-1.19%) |
Oct 28, 2003 | 4.540 | 4.553 | 4.483 | 4.506 | 18,798,050 | -0.01(-0.19%) |
Oct 27, 2003 | 4.483 | 4.592 | 4.483 | 4.515 | 7,349,360 | +0.03(+0.71%) |
Oct 24, 2003 | 4.480 | 4.501 | 4.450 | 4.483 | 6,183,035 | -0.01(-0.26%) |
Oct 23, 2003 | 4.407 | 4.531 | 4.407 | 4.495 | 6,227,735 | +0.06(+1.41%) |
Oct 22, 2003 | 4.467 | 4.470 | 4.409 | 4.432 | 8,968,186 | -0.06(-1.39%) |
Oct 21, 2003 | 4.550 | 4.550 | 4.492 | 4.495 | 11,480,323 | -0.10(-2.21%) |
Oct 20, 2003 | 4.588 | 4.624 | 4.575 | 4.597 | 10,540,249 | +0.04(+0.83%) |
Oct 17, 2003 | 4.656 | 4.656 | 4.537 | 4.559 | 16,710,218 | -0.21(-4.48%) |
Oct 16, 2003 | 4.755 | 4.796 | 4.723 | 4.772 | 6,518,628 | +0.00(+0.06%) |
Oct 15, 2003 | 4.799 | 4.799 | 4.740 | 4.770 | 5,377,060 | -0.03(-0.58%) |
Oct 14, 2003 | 4.752 | 4.797 | 4.758 | 4.797 | 4,216,237 | +0.05(+0.95%) |
Oct 13, 2003 | 4.682 | 4.752 | 4.698 | 4.752 | 3,517,542 | +0.07(+1.49%) |
Oct 10, 2003 | 4.697 | 4.716 | 4.682 | 4.682 | 3,743,793 | -0.03(-0.62%) |
Oct 09, 2003 | 4.709 | 4.738 | 4.678 | 4.711 | 4,993,328 | +0.04(+0.84%) |
Oct 08, 2003 | 4.690 | 4.690 | 4.649 | 4.672 | 3,362,124 | -0.02(-0.37%) |
Oct 07, 2003 | 4.642 | 4.682 | 4.621 | 4.690 | 5,969,850 | +0.04(+0.78%) |
Oct 06, 2003 | 4.598 | 4.653 | 4.597 | 4.653 | 3,489,347 | +0.05(+1.17%) |
Oct 03, 2003 | 4.627 | 4.646 | 4.627 | 4.599 | 6,156,902 | +0.04(+0.83%) |
Oct 02, 2003 | 4.508 | 4.562 | 4.493 | 4.562 | 6,127,332 | +0.01(+0.26%) |
Oct 01, 2003 | 4.442 | 4.551 | 4.438 | 4.550 | 7,803,924 | +0.10(+2.25%) |
Sep 30, 2003 | 4.435 | 4.479 | 4.377 | 4.450 | 10,631,712 | -0.01(-0.20%) |
Sep 29, 2003 | 4.493 | 4.495 | 4.438 | 4.458 | 7,539,850 | -0.01(-0.29%) |
Sep 26, 2003 | 4.492 | 4.509 | 4.471 | 4.471 | 6,417,538 | -0.02(-0.45%) |
Sep 25, 2003 | 4.537 | 4.570 | 4.492 | 4.492 | 4,333,832 | -0.03(-0.68%) |
Sep 24, 2003 | 4.575 | 4.578 | 4.522 | 4.522 | 4,555,269 | -0.05(-1.14%) |
Sep 23, 2003 | 4.566 | 4.575 | 4.527 | 4.575 | 4,463,806 | +0.04(+0.80%) |
Sep 22, 2003 | 4.578 | 4.579 | 4.508 | 4.538 | 6,801,957 | -0.08(-1.67%) |
Sep 19, 2003 | 4.618 | 4.639 | 4.604 | 4.615 | 8,974,375 | +0.00(+0.03%) |
Sep 18, 2003 | 4.527 | 4.621 | 4.527 | 4.614 | 5,203,074 | +0.10(+2.12%) |
Sep 17, 2003 | 4.517 | 4.530 | 4.502 | 4.518 | 3,819,439 | +0.00(+0.00%) |
Sep 16, 2003 | 4.492 | 4.518 | 4.477 | 4.518 | 4,734,756 | +0.03(+0.65%) |
Sep 15, 2003 | 4.486 | 4.503 | 4.473 | 4.489 | 4,347,586 | +0.01(+0.13%) |
Sep 12, 2003 | 4.454 | 4.498 | 4.445 | 4.483 | 5,950,595 | +0.03(+0.65%) |
Sep 11, 2003 | 4.438 | 4.499 | 4.438 | 4.454 | 9,407,621 | +0.02(+0.43%) |
Sep 10, 2003 | 4.559 | 4.562 | 4.432 | 4.435 | 12,038,729 | -0.18(-4.00%) |
Sep 09, 2003 | 4.634 | 4.646 | 4.595 | 4.620 | 4,619,912 | -0.05(-0.97%) |
Sep 08, 2003 | 4.620 | 4.677 | 4.620 | 4.665 | 4,060,131 | +0.04(+0.79%) |
Sep 05, 2003 | 4.631 | 4.665 | 4.618 | 4.629 | 4,397,100 | -0.01(-0.22%) |
Sep 04, 2003 | 4.595 | 4.655 | 4.575 | 4.639 | 6,384,528 | +0.04(+0.95%) |
Sep 03, 2003 | 4.581 | 4.595 | 4.540 | 4.595 | 4,698,309 | +0.01(+0.32%) |