Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.686 | 4.686 | 4.625 | 4.636 | 587,177 | -0.12(-2.51%) |
Nov 26, 2003 | 4.726 | 4.730 | 4.726 | 4.755 | 688,671 | +0.02(+0.34%) |
Nov 25, 2003 | 4.706 | 4.775 | 4.706 | 4.739 | 793,135 | +0.03(+0.69%) |
Nov 24, 2003 | 4.595 | 4.716 | 4.595 | 4.706 | 1,158,017 | +0.10(+2.19%) |
Nov 21, 2003 | 4.646 | 4.678 | 4.603 | 4.605 | 1,053,553 | -0.07(-1.43%) |
Nov 20, 2003 | 4.633 | 4.674 | 4.621 | 4.672 | 960,476 | +0.03(+0.57%) |
Nov 19, 2003 | 4.595 | 4.658 | 4.581 | 4.646 | 755,508 | +0.07(+1.50%) |
Nov 18, 2003 | 4.678 | 4.686 | 4.569 | 4.577 | 1,089,694 | -0.05(-1.09%) |
Nov 17, 2003 | 4.640 | 4.696 | 4.605 | 4.627 | 960,971 | -0.09(-1.88%) |
Nov 14, 2003 | 4.706 | 4.718 | 4.583 | 4.716 | 1,964,520 | +0.15(+3.27%) |
Nov 13, 2003 | 4.472 | 4.575 | 4.417 | 4.567 | 1,306,049 | +0.11(+2.35%) |
Nov 12, 2003 | 4.385 | 4.462 | 4.363 | 4.462 | 952,554 | +0.11(+2.55%) |
Nov 11, 2003 | 4.347 | 4.393 | 4.345 | 4.351 | 1,050,087 | -0.01(-0.28%) |
Nov 10, 2003 | 4.333 | 4.373 | 4.333 | 4.363 | 1,443,189 | +0.02(+0.51%) |
Nov 07, 2003 | 4.343 | 4.403 | 4.333 | 4.341 | 1,646,177 | +0.00(+0.09%) |
Nov 06, 2003 | 4.302 | 4.341 | 4.284 | 4.337 | 1,082,763 | +0.04(+1.04%) |
Nov 05, 2003 | 4.262 | 4.367 | 4.292 | 4.292 | 1,387,244 | +0.03(+0.71%) |
Nov 04, 2003 | 4.262 | 4.264 | 4.203 | 4.262 | 1,002,459 | +0.01(+0.28%) |
Nov 03, 2003 | 4.322 | 4.381 | 4.272 | 4.250 | 821,850 | -0.12(-2.73%) |
Oct 31, 2003 | 4.329 | 4.373 | 4.312 | 4.369 | 493,110 | +0.04(+0.93%) |
Oct 30, 2003 | 4.345 | 4.379 | 4.322 | 4.329 | 382,210 | -0.01(-0.19%) |
Oct 29, 2003 | 4.440 | 4.440 | 4.326 | 4.337 | 890,173 | -0.13(-2.98%) |
Oct 28, 2003 | 4.454 | 4.472 | 4.432 | 4.470 | 850,566 | +0.05(+1.19%) |
Oct 27, 2003 | 4.363 | 4.448 | 4.363 | 4.417 | 766,895 | +0.07(+1.67%) |
Oct 24, 2003 | 4.322 | 4.389 | 4.314 | 4.345 | 576,780 | +0.02(+0.42%) |
Oct 23, 2003 | 4.302 | 4.373 | 4.290 | 4.326 | 735,209 | +0.00(+0.00%) |
Oct 22, 2003 | 4.312 | 4.329 | 4.286 | 4.326 | 597,574 | +0.01(+0.33%) |
Oct 21, 2003 | 4.320 | 4.405 | 4.306 | 4.312 | 889,183 | -0.01(-0.14%) |
Oct 20, 2003 | 4.343 | 4.363 | 4.302 | 4.318 | 814,424 | -0.03(-0.60%) |
Oct 17, 2003 | 4.343 | 4.353 | 4.300 | 4.345 | 1,113,954 | -0.02(-0.37%) |
Oct 16, 2003 | 4.322 | 4.357 | 4.284 | 4.361 | 1,143,659 | +0.04(+0.89%) |
Oct 15, 2003 | 4.377 | 4.434 | 4.304 | 4.322 | 999,093 | -0.08(-1.79%) |
Oct 14, 2003 | 4.444 | 4.492 | 4.399 | 4.401 | 855,516 | -0.03(-0.77%) |
Oct 13, 2003 | 4.343 | 4.442 | 4.343 | 4.436 | 868,884 | +0.12(+2.66%) |
Oct 10, 2003 | 4.383 | 4.383 | 4.254 | 4.320 | 3,552,276 | -0.08(-1.79%) |
Oct 09, 2003 | 4.496 | 4.496 | 4.355 | 4.399 | 1,563,001 | -0.10(-2.16%) |
Oct 08, 2003 | 4.454 | 4.454 | 4.454 | 4.496 | 782,243 | +0.01(+0.27%) |
Oct 07, 2003 | 4.429 | 4.484 | 4.379 | 4.484 | 1,373,382 | +0.03(+0.77%) |
Oct 06, 2003 | 4.504 | 4.468 | 4.395 | 4.450 | 1,382,788 | -0.05(-1.21%) |
Oct 03, 2003 | 4.504 | 4.504 | 4.456 | 4.504 | 806,502 | +0.07(+1.59%) |
Oct 02, 2003 | 4.541 | 4.545 | 4.434 | 4.434 | 1,497,154 | -0.10(-2.18%) |
Oct 01, 2003 | 4.545 | 4.583 | 4.514 | 4.532 | 695,107 | -0.03(-0.71%) |
Sep 30, 2003 | 4.464 | 4.565 | 4.444 | 4.565 | 911,957 | +0.12(+2.68%) |
Sep 29, 2003 | 4.506 | 4.506 | 4.425 | 4.446 | 886,212 | -0.06(-1.30%) |
Sep 26, 2003 | 4.532 | 4.543 | 4.504 | 4.504 | 431,224 | -0.03(-0.62%) |
Sep 25, 2003 | 4.615 | 4.577 | 4.528 | 4.532 | 760,954 | -0.08(-1.79%) |
Sep 24, 2003 | 4.575 | 4.617 | 4.575 | 4.615 | 794,620 | +0.06(+1.38%) |
Sep 23, 2003 | 4.488 | 4.553 | 4.482 | 4.553 | 745,111 | +0.06(+1.44%) |
Sep 22, 2003 | 4.579 | 4.579 | 4.488 | 4.488 | 835,713 | -0.08(-1.68%) |
Sep 19, 2003 | 4.518 | 4.571 | 4.518 | 4.565 | 1,111,478 | +0.04(+0.85%) |
Sep 18, 2003 | 4.474 | 4.557 | 4.466 | 4.526 | 790,164 | +0.04(+0.95%) |
Sep 17, 2003 | 4.474 | 4.474 | 4.458 | 4.484 | 933,741 | +0.03(+0.68%) |
Sep 16, 2003 | 4.474 | 4.474 | 4.452 | 4.454 | 903,540 | -0.01(-0.14%) |
Sep 15, 2003 | 4.448 | 4.466 | 4.423 | 4.460 | 1,218,418 | +0.01(+0.18%) |
Sep 12, 2003 | 4.535 | 4.549 | 4.448 | 4.452 | 1,140,689 | -0.05(-1.17%) |
Sep 11, 2003 | 4.506 | 4.535 | 4.478 | 4.504 | 475,782 | -0.00(-0.09%) |
Sep 10, 2003 | 4.532 | 4.555 | 4.484 | 4.508 | 554,006 | -0.02(-0.40%) |
Sep 09, 2003 | 4.565 | 4.569 | 4.504 | 4.526 | 491,625 | -0.02(-0.40%) |
Sep 08, 2003 | 4.583 | 4.617 | 4.494 | 4.545 | 735,705 | -0.04(-0.84%) |
Sep 05, 2003 | 4.514 | 4.591 | 4.476 | 4.583 | 894,629 | +0.03(+0.75%) |
Sep 04, 2003 | 4.545 | 4.585 | 4.516 | 4.549 | 751,052 | +0.00(+0.09%) |
Sep 03, 2003 | 4.494 | 4.613 | 4.486 | 4.545 | 1,639,245 | +0.05(+1.17%) |