Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.160 | 5.209 | 5.113 | 5.149 | 430,997 | -0.03(-0.65%) |
Nov 26, 2003 | 5.128 | 5.173 | 5.126 | 5.182 | 942,946 | +0.07(+1.32%) |
Nov 25, 2003 | 5.092 | 5.128 | 5.092 | 5.115 | 753,468 | -0.01(-0.22%) |
Nov 24, 2003 | 5.092 | 5.135 | 5.072 | 5.126 | 1,119,527 | +0.04(+0.89%) |
Nov 21, 2003 | 5.043 | 5.088 | 5.034 | 5.081 | 740,569 | +0.11(+2.26%) |
Nov 20, 2003 | 4.984 | 5.038 | 4.960 | 4.969 | 1,465,570 | -0.07(-1.34%) |
Nov 19, 2003 | 5.032 | 5.052 | 5.002 | 5.036 | 1,121,306 | +0.16(+3.18%) |
Nov 18, 2003 | 4.951 | 4.969 | 4.874 | 4.881 | 946,950 | +0.02(+0.42%) |
Nov 17, 2003 | 4.890 | 4.894 | 4.807 | 4.861 | 1,173,791 | -0.12(-2.39%) |
Nov 14, 2003 | 5.000 | 5.029 | 4.973 | 4.980 | 1,049,250 | -0.02(-0.40%) |
Nov 13, 2003 | 5.023 | 5.036 | 4.969 | 5.000 | 1,411,751 | +0.01(+0.13%) |
Nov 12, 2003 | 4.930 | 5.023 | 4.924 | 4.993 | 2,320,450 | +0.07(+1.42%) |
Nov 11, 2003 | 4.933 | 4.948 | 4.912 | 4.924 | 443,007 | -0.01(-0.18%) |
Nov 10, 2003 | 4.987 | 5.000 | 4.917 | 4.933 | 573,329 | -0.07(-1.48%) |
Nov 07, 2003 | 4.937 | 5.041 | 4.930 | 5.007 | 829,081 | +0.16(+3.20%) |
Nov 06, 2003 | 4.841 | 4.861 | 4.816 | 4.852 | 1,256,521 | +0.01(+0.23%) |
Nov 05, 2003 | 4.805 | 4.845 | 4.814 | 4.841 | 390,077 | +0.04(+0.75%) |
Nov 04, 2003 | 4.805 | 4.825 | 4.789 | 4.805 | 292,491 | -0.04(-0.74%) |
Nov 03, 2003 | 4.728 | 4.863 | 4.798 | 4.841 | 630,707 | +0.11(+2.38%) |
Oct 31, 2003 | 4.728 | 4.739 | 4.703 | 4.728 | 604,019 | -0.03(-0.57%) |
Oct 30, 2003 | 4.780 | 4.782 | 4.748 | 4.755 | 2,573,978 | +0.03(+0.67%) |
Oct 29, 2003 | 4.721 | 4.744 | 4.679 | 4.724 | 1,189,803 | -0.07(-1.55%) |
Oct 28, 2003 | 4.717 | 4.798 | 4.708 | 4.798 | 1,330,800 | +0.10(+2.15%) |
Oct 27, 2003 | 4.661 | 4.708 | 4.658 | 4.697 | 1,405,524 | +0.09(+1.95%) |
Oct 24, 2003 | 4.607 | 4.634 | 4.575 | 4.607 | 2,475,680 | -0.01(-0.19%) |
Oct 23, 2003 | 4.602 | 4.643 | 4.571 | 4.616 | 2,378,717 | -0.01(-0.19%) |
Oct 22, 2003 | 4.658 | 4.681 | 4.616 | 4.625 | 1,384,175 | -0.13(-2.70%) |
Oct 21, 2003 | 4.726 | 4.764 | 4.717 | 4.753 | 1,253,852 | +0.08(+1.63%) |
Oct 20, 2003 | 4.681 | 4.681 | 4.652 | 4.676 | 927,379 | +0.13(+2.82%) |
Oct 17, 2003 | 4.555 | 4.607 | 4.528 | 4.548 | 1,389,957 | -0.01(-0.15%) |
Oct 16, 2003 | 4.568 | 4.609 | 4.568 | 4.555 | 1,509,159 | -0.05(-1.07%) |
Oct 15, 2003 | 4.629 | 4.647 | 4.600 | 4.604 | 1,421,092 | +0.06(+1.34%) |
Oct 14, 2003 | 4.530 | 4.553 | 4.501 | 4.544 | 1,436,215 | +0.00(+0.05%) |
Oct 13, 2003 | 4.517 | 4.542 | 4.454 | 4.542 | 1,223,607 | -0.03(-0.69%) |
Oct 10, 2003 | 4.564 | 4.611 | 4.537 | 4.573 | 2,370,711 | +0.14(+3.09%) |
Oct 09, 2003 | 4.458 | 4.472 | 4.409 | 4.436 | 1,341,920 | +0.13(+2.92%) |
Oct 08, 2003 | 4.319 | 4.422 | 4.265 | 4.310 | 2,362,704 | -0.01(-0.21%) |
Oct 07, 2003 | 4.337 | 4.326 | 4.238 | 4.319 | 1,753,347 | -0.02(-0.41%) |
Oct 06, 2003 | 4.260 | 4.348 | 4.269 | 4.337 | 2,071,369 | +0.08(+1.79%) |
Oct 03, 2003 | 4.247 | 4.294 | 4.218 | 4.260 | 2,847,966 | +0.13(+3.10%) |
Oct 02, 2003 | 4.092 | 4.139 | 4.047 | 4.132 | 1,102,180 | -0.06(-1.34%) |
Oct 01, 2003 | 4.083 | 4.189 | 4.065 | 4.189 | 2,086,492 | +0.20(+4.90%) |
Sep 30, 2003 | 4.078 | 4.058 | 3.946 | 3.993 | 3,117,062 | -0.09(-2.09%) |
Sep 29, 2003 | 4.024 | 4.083 | 4.006 | 4.078 | 1,738,224 | +0.02(+0.39%) |
Sep 26, 2003 | 4.101 | 4.096 | 4.022 | 4.063 | 3,148,197 | -0.04(-0.93%) |
Sep 25, 2003 | 4.114 | 4.162 | 4.099 | 4.101 | 1,799,160 | +0.07(+1.62%) |
Sep 24, 2003 | 4.076 | 4.193 | 4.020 | 4.036 | 2,823,058 | -0.04(-0.99%) |
Sep 23, 2003 | 4.022 | 4.087 | 4.000 | 4.076 | 1,275,202 | +0.06(+1.51%) |
Sep 22, 2003 | 4.078 | 4.036 | 3.970 | 4.015 | 1,153,330 | -0.06(-1.54%) |
Sep 19, 2003 | 4.121 | 4.110 | 4.049 | 4.078 | 1,289,435 | -0.04(-1.04%) |
Sep 18, 2003 | 4.105 | 4.137 | 4.081 | 4.121 | 1,988,639 | +0.02(+0.38%) |
Sep 17, 2003 | 4.015 | 4.141 | 4.110 | 4.105 | 2,452,551 | +0.09(+2.24%) |
Sep 16, 2003 | 3.946 | 4.040 | 3.973 | 4.015 | 1,833,853 | +0.07(+1.77%) |
Sep 15, 2003 | 3.993 | 3.993 | 3.943 | 3.946 | 1,161,781 | -0.03(-0.85%) |
Sep 12, 2003 | 3.941 | 4.036 | 3.912 | 3.979 | 4,231,697 | -0.02(-0.62%) |
Sep 11, 2003 | 3.979 | 4.022 | 3.957 | 4.004 | 1,051,919 | +0.05(+1.37%) |
Sep 10, 2003 | 3.995 | 4.027 | 3.943 | 3.950 | 2,009,544 | -0.16(-3.99%) |
Sep 09, 2003 | 4.159 | 4.168 | 4.103 | 4.114 | 3,061,019 | -0.11(-2.50%) |
Sep 08, 2003 | 4.227 | 4.240 | 4.195 | 4.220 | 1,460,233 | +0.06(+1.46%) |
Sep 05, 2003 | 4.173 | 4.213 | 4.159 | 4.159 | 1,435,770 | -0.02(-0.54%) |
Sep 04, 2003 | 4.177 | 4.227 | 4.159 | 4.182 | 4,619,550 | -0.00(-0.05%) |
Sep 03, 2003 | 4.227 | 4.227 | 4.137 | 4.184 | 6,100,689 | +0.08(+1.97%) |