Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.038 | 4.048 | 4.008 | 4.010 | 1,192,076 | -0.03(-0.70%) |
Nov 26, 2003 | 4.052 | 4.059 | 4.026 | 4.038 | 1,785,398 | -0.01(-0.20%) |
Nov 25, 2003 | 4.024 | 4.046 | 3.998 | 4.046 | 3,444,820 | +0.02(+0.55%) |
Nov 24, 2003 | 4.038 | 4.040 | 4.012 | 4.024 | 9,197,715 | -0.00(-0.10%) |
Nov 21, 2003 | 3.988 | 4.046 | 4.006 | 4.028 | 8,493,732 | +0.04(+1.02%) |
Nov 20, 2003 | 3.986 | 4.026 | 3.917 | 3.988 | 78,796,624 | +0.00(+0.05%) |
Nov 19, 2003 | 3.967 | 4.022 | 3.957 | 3.986 | 4,874,028 | +0.04(+1.03%) |
Nov 18, 2003 | 4.008 | 4.030 | 3.937 | 3.945 | 3,200,773 | -0.07(-1.86%) |
Nov 17, 2003 | 3.998 | 4.034 | 3.998 | 4.020 | 1,109,081 | -0.01(-0.20%) |
Nov 14, 2003 | 4.046 | 4.065 | 4.028 | 4.028 | 954,945 | -0.02(-0.45%) |
Nov 13, 2003 | 4.056 | 4.081 | 4.028 | 4.046 | 1,597,669 | -0.02(-0.40%) |
Nov 12, 2003 | 4.016 | 4.063 | 4.010 | 4.063 | 2,916,216 | +0.06(+1.62%) |
Nov 11, 2003 | 4.018 | 4.018 | 3.978 | 3.998 | 693,113 | -0.01(-0.20%) |
Nov 10, 2003 | 4.014 | 4.044 | 3.984 | 4.006 | 1,513,685 | -0.01(-0.30%) |
Nov 07, 2003 | 4.018 | 4.026 | 4.000 | 4.018 | 903,567 | +0.02(+0.46%) |
Nov 06, 2003 | 4.020 | 4.020 | 3.976 | 4.000 | 1,643,613 | -0.02(-0.45%) |
Nov 05, 2003 | 4.048 | 4.034 | 4.006 | 4.018 | 1,539,374 | -0.01(-0.15%) |
Nov 04, 2003 | 4.048 | 4.048 | 4.006 | 4.024 | 1,744,438 | -0.03(-0.80%) |
Nov 03, 2003 | 4.026 | 4.069 | 4.018 | 4.056 | 2,716,823 | +0.03(+0.75%) |
Oct 31, 2003 | 4.109 | 4.109 | 3.994 | 4.026 | 4,728,291 | +0.03(+0.86%) |
Oct 30, 2003 | 4.024 | 4.024 | 3.937 | 3.992 | 3,931,432 | -0.04(-0.90%) |
Oct 29, 2003 | 4.071 | 4.103 | 3.976 | 4.028 | 6,571,984 | -0.08(-2.02%) |
Oct 28, 2003 | 4.121 | 4.129 | 4.063 | 4.111 | 2,264,600 | -0.03(-0.64%) |
Oct 27, 2003 | 4.162 | 4.178 | 4.121 | 4.137 | 1,186,148 | -0.02(-0.58%) |
Oct 24, 2003 | 4.182 | 4.190 | 4.152 | 4.162 | 1,560,617 | -0.02(-0.44%) |
Oct 23, 2003 | 4.208 | 4.210 | 4.154 | 4.180 | 2,214,209 | -0.03(-0.67%) |
Oct 22, 2003 | 4.237 | 4.247 | 4.208 | 4.208 | 4,365,184 | -0.03(-0.67%) |
Oct 21, 2003 | 4.190 | 4.239 | 4.188 | 4.237 | 3,217,569 | +0.05(+1.16%) |
Oct 20, 2003 | 4.196 | 4.200 | 4.168 | 4.188 | 4,482,762 | +0.01(+0.24%) |
Oct 17, 2003 | 4.210 | 4.210 | 4.152 | 4.178 | 1,390,673 | -0.03(-0.77%) |
Oct 16, 2003 | 4.216 | 4.241 | 4.198 | 4.210 | 1,851,103 | -0.01(-0.14%) |
Oct 15, 2003 | 4.224 | 4.239 | 4.202 | 4.216 | 1,348,188 | -0.01(-0.33%) |
Oct 14, 2003 | 4.212 | 4.233 | 4.212 | 4.231 | 1,439,088 | -0.00(-0.05%) |
Oct 13, 2003 | 4.214 | 4.243 | 4.214 | 4.233 | 1,513,685 | +0.02(+0.43%) |
Oct 10, 2003 | 4.239 | 4.245 | 4.222 | 4.214 | 867,503 | -0.00(-0.05%) |
Oct 09, 2003 | 4.227 | 4.237 | 4.202 | 4.216 | 1,299,773 | -0.00(-0.10%) |
Oct 08, 2003 | 4.297 | 4.297 | 4.200 | 4.220 | 5,303,827 | -0.06(-1.51%) |
Oct 07, 2003 | 4.253 | 4.297 | 4.251 | 4.285 | 1,780,457 | +0.03(+0.76%) |
Oct 06, 2003 | 4.237 | 4.253 | 4.237 | 4.253 | 1,615,454 | +0.02(+0.38%) |
Oct 03, 2003 | 4.224 | 4.263 | 4.220 | 4.237 | 1,043,375 | +0.01(+0.34%) |
Oct 02, 2003 | 4.178 | 4.220 | 4.174 | 4.222 | 1,464,777 | +0.04(+1.02%) |
Oct 01, 2003 | 4.107 | 4.180 | 4.107 | 4.180 | 1,359,550 | +0.10(+2.38%) |
Sep 30, 2003 | 4.139 | 4.150 | 4.083 | 4.083 | 2,216,679 | -0.08(-1.85%) |
Sep 29, 2003 | 4.174 | 4.174 | 4.152 | 4.160 | 2,900,407 | -0.01(-0.24%) |
Sep 26, 2003 | 4.174 | 4.190 | 4.156 | 4.170 | 1,147,614 | -0.00(-0.10%) |
Sep 25, 2003 | 4.227 | 4.227 | 4.174 | 4.174 | 1,371,407 | -0.04(-0.87%) |
Sep 24, 2003 | 4.255 | 4.269 | 4.210 | 4.210 | 2,866,319 | -0.03(-0.72%) |
Sep 23, 2003 | 4.257 | 4.273 | 4.241 | 4.241 | 1,207,885 | -0.02(-0.38%) |
Sep 22, 2003 | 4.251 | 4.277 | 4.241 | 4.257 | 2,664,264 | -0.01(-0.19%) |
Sep 19, 2003 | 4.249 | 4.275 | 4.218 | 4.265 | 2,411,818 | +0.02(+0.38%) |
Sep 18, 2003 | 4.216 | 4.251 | 4.210 | 4.249 | 2,043,771 | +0.03(+0.82%) |
Sep 17, 2003 | 4.224 | 4.227 | 4.194 | 4.214 | 1,236,044 | -0.01(-0.14%) |
Sep 16, 2003 | 4.224 | 4.233 | 4.210 | 4.220 | 2,115,405 | -0.04(-0.86%) |
Sep 15, 2003 | 4.269 | 4.269 | 4.212 | 4.257 | 2,559,531 | -0.01(-0.24%) |
Sep 12, 2003 | 4.255 | 4.277 | 4.208 | 4.267 | 1,877,286 | +0.01(+0.29%) |
Sep 11, 2003 | 4.273 | 4.287 | 4.231 | 4.255 | 2,237,922 | -0.03(-0.76%) |
Sep 10, 2003 | 4.320 | 4.322 | 4.275 | 4.287 | 1,445,510 | -0.03(-0.70%) |
Sep 09, 2003 | 4.316 | 4.344 | 4.285 | 4.318 | 1,684,123 | +0.00(+0.05%) |
Sep 08, 2003 | 4.291 | 4.332 | 4.283 | 4.316 | 1,142,674 | +0.04(+0.85%) |
Sep 05, 2003 | 4.295 | 4.316 | 4.271 | 4.279 | 1,132,794 | -0.05(-1.12%) |
Sep 04, 2003 | 4.382 | 4.388 | 4.312 | 4.328 | 4,032,213 | -0.05(-1.11%) |
Sep 03, 2003 | 4.350 | 4.382 | 4.312 | 4.376 | 2,201,365 | +0.02(+0.51%) |