Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.623 | 4.649 | 4.595 | 4.633 | 1,454,081 | -0.01(-0.26%) |
Nov 26, 2003 | 4.613 | 4.653 | 4.573 | 4.645 | 4,244,556 | +0.03(+0.69%) |
Nov 25, 2003 | 4.595 | 4.669 | 4.595 | 4.613 | 4,683,049 | +0.00(+0.09%) |
Nov 24, 2003 | 4.593 | 4.621 | 4.551 | 4.609 | 5,224,864 | +0.02(+0.35%) |
Nov 21, 2003 | 4.637 | 4.615 | 4.526 | 4.593 | 7,582,391 | -0.04(-0.94%) |
Nov 20, 2003 | 4.615 | 4.645 | 4.599 | 4.637 | 8,306,155 | -0.01(-0.26%) |
Nov 19, 2003 | 4.696 | 4.708 | 4.617 | 4.649 | 5,586,998 | -0.05(-1.01%) |
Nov 18, 2003 | 4.722 | 4.742 | 4.623 | 4.696 | 5,976,601 | -0.01(-0.13%) |
Nov 17, 2003 | 4.714 | 4.762 | 4.411 | 4.702 | 5,508,120 | -0.10(-2.11%) |
Nov 14, 2003 | 4.762 | 4.831 | 4.748 | 4.803 | 5,131,873 | +0.01(+0.17%) |
Nov 13, 2003 | 4.752 | 4.817 | 4.750 | 4.795 | 8,230,805 | +0.05(+1.05%) |
Nov 12, 2003 | 4.722 | 4.758 | 4.696 | 4.746 | 4,745,294 | +0.02(+0.38%) |
Nov 11, 2003 | 4.732 | 4.742 | 4.698 | 4.728 | 4,119,056 | -0.01(-0.17%) |
Nov 10, 2003 | 4.803 | 4.811 | 4.734 | 4.736 | 4,580,986 | -0.07(-1.40%) |
Nov 07, 2003 | 4.887 | 4.897 | 4.784 | 4.803 | 12,263,424 | +0.02(+0.46%) |
Nov 06, 2003 | 4.762 | 4.797 | 4.710 | 4.782 | 9,357,277 | -0.05(-1.03%) |
Nov 05, 2003 | 4.694 | 4.861 | 4.726 | 4.831 | 9,814,418 | +0.09(+1.93%) |
Nov 04, 2003 | 4.694 | 4.754 | 4.653 | 4.740 | 7,365,385 | +0.03(+0.63%) |
Nov 03, 2003 | 4.738 | 4.799 | 4.684 | 4.710 | 5,078,448 | -0.03(-0.59%) |
Oct 31, 2003 | 4.645 | 4.786 | 4.710 | 4.738 | 9,154,916 | +0.09(+2.01%) |
Oct 30, 2003 | 4.667 | 4.706 | 4.593 | 4.645 | 8,318,504 | -0.02(-0.47%) |
Oct 29, 2003 | 4.778 | 4.855 | 4.653 | 4.667 | 11,214,822 | -0.11(-2.33%) |
Oct 28, 2003 | 4.805 | 4.819 | 4.788 | 4.778 | 9,830,547 | -0.05(-1.07%) |
Oct 27, 2003 | 4.742 | 4.829 | 4.742 | 4.829 | 9,365,090 | +0.07(+1.50%) |
Oct 24, 2003 | 4.736 | 4.762 | 4.694 | 4.758 | 6,955,397 | -0.01(-0.29%) |
Oct 23, 2003 | 4.752 | 4.772 | 4.663 | 4.772 | 10,925,770 | +0.02(+0.42%) |
Oct 22, 2003 | 4.827 | 4.827 | 4.700 | 4.752 | 8,529,434 | -0.08(-1.56%) |
Oct 21, 2003 | 4.722 | 4.843 | 4.722 | 4.827 | 8,962,886 | +0.08(+1.63%) |
Oct 20, 2003 | 4.784 | 4.794 | 4.752 | 4.750 | 8,252,226 | -0.03(-0.70%) |
Oct 17, 2003 | 4.821 | 4.821 | 4.740 | 4.784 | 9,263,783 | -0.04(-0.74%) |
Oct 16, 2003 | 4.790 | 4.847 | 4.768 | 4.819 | 10,939,126 | +0.05(+1.08%) |
Oct 15, 2003 | 4.817 | 4.841 | 4.686 | 4.768 | 16,398,357 | -0.07(-1.44%) |
Oct 14, 2003 | 4.792 | 4.837 | 4.728 | 4.837 | 10,303,816 | +0.01(+0.12%) |
Oct 13, 2003 | 4.911 | 4.924 | 4.825 | 4.831 | 6,485,908 | -0.08(-1.62%) |
Oct 10, 2003 | 4.865 | 4.958 | 4.859 | 4.911 | 15,467,191 | -0.00(-0.04%) |
Oct 09, 2003 | 5.012 | 4.950 | 4.857 | 4.913 | 17,201,756 | -0.10(-1.98%) |
Oct 08, 2003 | 5.030 | 5.093 | 4.980 | 5.012 | 9,317,460 | -0.06(-1.10%) |
Oct 07, 2003 | 4.994 | 5.077 | 4.956 | 5.067 | 6,880,803 | +0.07(+1.47%) |
Oct 06, 2003 | 5.002 | 5.038 | 4.986 | 4.994 | 6,799,153 | -0.04(-0.87%) |
Oct 03, 2003 | 5.028 | 5.079 | 4.982 | 5.038 | 7,934,193 | +0.03(+0.63%) |
Oct 02, 2003 | 4.940 | 5.006 | 4.913 | 5.006 | 8,189,224 | +0.06(+1.12%) |
Oct 01, 2003 | 4.603 | 4.948 | 4.603 | 4.950 | 9,228,502 | +0.14(+2.89%) |
Sep 30, 2003 | 4.873 | 4.917 | 4.801 | 4.811 | 10,647,302 | -0.06(-1.26%) |
Sep 29, 2003 | 4.788 | 4.889 | 4.772 | 4.873 | 5,855,890 | +0.11(+2.21%) |
Sep 26, 2003 | 4.911 | 4.930 | 4.762 | 4.768 | 7,045,112 | -0.14(-2.79%) |
Sep 25, 2003 | 4.972 | 4.976 | 4.905 | 4.905 | 5,648,236 | -0.06(-1.16%) |
Sep 24, 2003 | 4.936 | 5.139 | 4.960 | 4.962 | 9,186,417 | +0.03(+0.52%) |
Sep 23, 2003 | 4.867 | 4.946 | 4.885 | 4.936 | 5,418,405 | +0.07(+1.43%) |
Sep 22, 2003 | 4.835 | 4.926 | 4.845 | 4.867 | 7,610,868 | +0.03(+0.66%) |
Sep 19, 2003 | 4.821 | 4.851 | 4.770 | 4.835 | 8,029,704 | +0.02(+0.33%) |
Sep 18, 2003 | 4.776 | 4.839 | 4.726 | 4.819 | 9,772,585 | +0.03(+0.66%) |
Sep 17, 2003 | 4.865 | 4.861 | 4.756 | 4.788 | 9,405,663 | -0.08(-1.59%) |
Sep 16, 2003 | 4.764 | 4.867 | 4.778 | 4.865 | 8,496,421 | +0.10(+2.12%) |
Sep 15, 2003 | 4.799 | 4.811 | 4.752 | 4.764 | 4,957,988 | -0.05(-0.95%) |
Sep 12, 2003 | 4.778 | 4.811 | 4.746 | 4.809 | 5,750,047 | +0.06(+1.21%) |
Sep 11, 2003 | 4.837 | 4.861 | 4.736 | 4.752 | 7,185,228 | -0.08(-1.56%) |
Sep 10, 2003 | 4.865 | 4.873 | 4.797 | 4.827 | 8,809,918 | -0.04(-0.77%) |
Sep 09, 2003 | 4.964 | 4.964 | 4.855 | 4.865 | 10,470,897 | -0.10(-2.00%) |
Sep 08, 2003 | 4.980 | 4.980 | 4.897 | 4.964 | 9,110,562 | +0.10(+2.12%) |
Sep 05, 2003 | 4.819 | 4.863 | 4.792 | 4.861 | 6,603,343 | +0.04(+0.86%) |
Sep 04, 2003 | 4.879 | 4.897 | 4.762 | 4.819 | 8,352,021 | -0.06(-1.26%) |
Sep 03, 2003 | 4.861 | 4.960 | 4.792 | 4.881 | 12,305,257 | +0.02(+0.41%) |