Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.217 | 4.267 | 4.191 | 4.267 | 67,870 | +0.08(+1.81%) |
Nov 26, 2003 | 4.166 | 4.217 | 4.166 | 4.191 | 23,791 | +0.05(+1.22%) |
Nov 25, 2003 | 4.156 | 4.217 | 4.126 | 4.141 | 150,917 | -0.02(-0.36%) |
Nov 24, 2003 | 4.181 | 4.191 | 4.141 | 4.156 | 55,339 | -0.04(-0.84%) |
Nov 21, 2003 | 4.217 | 4.242 | 4.191 | 4.191 | 116,015 | -0.03(-0.60%) |
Nov 20, 2003 | 4.191 | 4.292 | 4.191 | 4.217 | 44,061 | -0.08(-1.76%) |
Nov 19, 2003 | 4.217 | 4.292 | 4.141 | 4.292 | 74,062 | +0.03(+0.59%) |
Nov 18, 2003 | 4.393 | 4.393 | 4.242 | 4.267 | 115,852 | -0.10(-2.31%) |
Nov 17, 2003 | 4.494 | 4.494 | 4.368 | 4.368 | 60,359 | -0.05(-1.14%) |
Nov 14, 2003 | 4.368 | 4.469 | 4.343 | 4.419 | 22,848 | +0.03(+0.57%) |
Nov 13, 2003 | 4.469 | 4.469 | 4.368 | 4.393 | 19,337 | -0.08(-1.69%) |
Nov 12, 2003 | 4.469 | 4.469 | 4.368 | 4.469 | 23,426 | +0.03(+0.57%) |
Nov 11, 2003 | 4.570 | 4.570 | 4.393 | 4.444 | 121,787 | -0.10(-2.22%) |
Nov 10, 2003 | 4.570 | 4.570 | 4.520 | 4.545 | 16,000 | +0.03(+0.56%) |
Nov 07, 2003 | 4.555 | 4.636 | 4.494 | 4.520 | 182,473 | -0.03(-0.56%) |
Nov 06, 2003 | 4.545 | 4.545 | 4.444 | 4.545 | 73,244 | +0.00(+0.00%) |
Nov 05, 2003 | 4.595 | 4.636 | 4.494 | 4.545 | 272,863 | -0.05(-1.10%) |
Nov 04, 2003 | 4.666 | 4.671 | 4.570 | 4.595 | 266,697 | -0.07(-1.41%) |
Nov 03, 2003 | 4.560 | 4.711 | 4.646 | 4.661 | 325,515 | +0.10(+2.21%) |
Oct 31, 2003 | 4.267 | 4.560 | 4.242 | 4.560 | 351,698 | +0.41(+9.85%) |
Oct 30, 2003 | 4.191 | 4.191 | 4.141 | 4.151 | 62,577 | +0.03(+0.61%) |
Oct 29, 2003 | 4.090 | 4.171 | 4.075 | 4.126 | 130,698 | +0.07(+1.62%) |
Oct 28, 2003 | 4.171 | 4.171 | 3.989 | 4.060 | 265,160 | -0.10(-2.31%) |
Oct 27, 2003 | 4.040 | 4.166 | 4.040 | 4.156 | 424,771 | +0.12(+2.88%) |
Oct 24, 2003 | 4.065 | 4.065 | 4.015 | 4.040 | 2,026,426 | -0.10(-2.44%) |
Oct 23, 2003 | 4.166 | 4.166 | 4.040 | 4.141 | 61,982 | +0.00(+0.00%) |
Oct 22, 2003 | 3.939 | 4.141 | 3.838 | 4.141 | 401,403 | +0.25(+6.49%) |
Oct 21, 2003 | 3.747 | 3.939 | 3.747 | 3.888 | 252,486 | +0.14(+3.77%) |
Oct 20, 2003 | 3.802 | 3.802 | 3.737 | 3.747 | 30,892 | -0.02(-0.40%) |
Oct 17, 2003 | 3.737 | 3.802 | 3.737 | 3.762 | 35,843 | -0.03(-0.67%) |
Oct 16, 2003 | 3.712 | 3.787 | 3.671 | 3.787 | 47,526 | +0.08(+2.04%) |
Oct 15, 2003 | 3.686 | 3.787 | 3.686 | 3.712 | 105,747 | +0.05(+1.38%) |
Oct 14, 2003 | 3.712 | 3.772 | 3.661 | 3.661 | 179,017 | -0.05(-1.36%) |
Oct 13, 2003 | 3.611 | 3.762 | 3.585 | 3.712 | 152,085 | +0.18(+5.00%) |
Oct 10, 2003 | 3.636 | 3.661 | 3.409 | 3.535 | 308,726 | -0.13(-3.45%) |
Oct 09, 2003 | 3.787 | 3.838 | 3.585 | 3.661 | 1,736,116 | -0.18(-4.61%) |
Oct 08, 2003 | 3.939 | 3.939 | 3.813 | 3.838 | 96,637 | -0.10(-2.56%) |
Oct 07, 2003 | 3.939 | 3.939 | 3.903 | 3.939 | 47,328 | +0.01(+0.26%) |
Oct 06, 2003 | 3.914 | 3.964 | 3.888 | 3.929 | 111,490 | +0.03(+0.65%) |
Oct 03, 2003 | 3.903 | 3.914 | 3.863 | 3.903 | 200,206 | +0.04(+1.05%) |
Oct 02, 2003 | 3.888 | 3.903 | 3.838 | 3.863 | 20,793 | +0.00(+0.00%) |
Oct 01, 2003 | 3.888 | 3.888 | 3.787 | 3.863 | 53,071 | -0.03(-0.65%) |
Sep 30, 2003 | 3.914 | 3.919 | 3.762 | 3.888 | 139,610 | -0.01(-0.13%) |
Sep 29, 2003 | 3.881 | 3.914 | 3.863 | 3.893 | 128,124 | +0.08(+2.12%) |
Sep 26, 2003 | 3.881 | 3.888 | 3.762 | 3.813 | 80,201 | -0.05(-1.31%) |
Sep 25, 2003 | 3.762 | 3.863 | 3.737 | 3.863 | 134,659 | +0.13(+3.38%) |
Sep 24, 2003 | 3.752 | 3.762 | 3.737 | 3.737 | 59,210 | +0.03(+0.68%) |
Sep 23, 2003 | 3.712 | 3.752 | 3.712 | 3.712 | 39,803 | -0.03(-0.68%) |
Sep 22, 2003 | 3.838 | 3.863 | 3.686 | 3.737 | 82,775 | -0.13(-3.27%) |
Sep 19, 2003 | 3.863 | 3.914 | 3.712 | 3.863 | 2,254,555 | +0.00(+0.00%) |
Sep 18, 2003 | 3.838 | 3.914 | 3.787 | 3.863 | 201,395 | +0.02(+0.53%) |
Sep 17, 2003 | 3.914 | 3.914 | 3.838 | 3.843 | 27,525 | -0.05(-1.17%) |
Sep 16, 2003 | 3.838 | 3.888 | 3.737 | 3.888 | 227,336 | +0.13(+3.36%) |
Sep 15, 2003 | 3.838 | 3.838 | 3.737 | 3.762 | 67,923 | -0.03(-0.67%) |
Sep 12, 2003 | 3.762 | 3.787 | 3.686 | 3.787 | 64,359 | +0.05(+1.35%) |
Sep 11, 2003 | 3.762 | 3.762 | 3.737 | 3.737 | 6,931 | -0.03(-0.67%) |
Sep 10, 2003 | 3.888 | 3.888 | 3.737 | 3.762 | 46,536 | -0.10(-2.61%) |
Sep 09, 2003 | 3.914 | 3.914 | 3.863 | 3.863 | 43,566 | -0.03(-0.65%) |
Sep 08, 2003 | 3.737 | 4.004 | 3.686 | 3.888 | 132,481 | +0.19(+5.05%) |
Sep 05, 2003 | 3.611 | 3.701 | 3.560 | 3.701 | 68,121 | +0.10(+2.66%) |
Sep 04, 2003 | 3.560 | 3.636 | 3.535 | 3.606 | 69,904 | -0.01(-0.14%) |
Sep 03, 2003 | 3.636 | 3.701 | 3.611 | 3.611 | 142,580 | -0.07(-1.79%) |