Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.755 | 4.853 | 4.749 | 4.812 | 375,416 | +0.06(+1.33%) |
Nov 26, 2003 | 4.724 | 4.749 | 4.717 | 4.749 | 793,991 | +0.03(+0.67%) |
Nov 25, 2003 | 4.679 | 4.720 | 4.657 | 4.717 | 396,995 | +0.02(+0.47%) |
Nov 24, 2003 | 4.632 | 4.711 | 4.632 | 4.695 | 549,637 | +0.07(+1.57%) |
Nov 21, 2003 | 4.616 | 4.654 | 4.594 | 4.623 | 498,545 | +0.03(+0.69%) |
Nov 20, 2003 | 4.648 | 4.661 | 4.579 | 4.591 | 535,357 | -0.01(-0.21%) |
Nov 19, 2003 | 4.582 | 4.648 | 4.506 | 4.601 | 625,800 | +0.11(+2.53%) |
Nov 18, 2003 | 4.535 | 4.569 | 4.497 | 4.487 | 497,276 | +0.04(+0.99%) |
Nov 17, 2003 | 4.424 | 4.512 | 4.418 | 4.443 | 515,999 | -0.05(-1.05%) |
Nov 14, 2003 | 4.525 | 4.528 | 4.494 | 4.490 | 450,944 | -0.03(-0.77%) |
Nov 13, 2003 | 4.560 | 4.566 | 4.490 | 4.525 | 322,420 | -0.00(-0.07%) |
Nov 12, 2003 | 4.497 | 4.604 | 4.497 | 4.528 | 633,416 | +0.03(+0.70%) |
Nov 11, 2003 | 4.585 | 4.585 | 4.465 | 4.497 | 514,412 | -0.13(-2.79%) |
Nov 10, 2003 | 4.664 | 4.705 | 4.506 | 4.626 | 1,263,024 | -0.03(-0.61%) |
Nov 07, 2003 | 4.616 | 4.676 | 4.616 | 4.654 | 1,111,969 | +0.13(+2.93%) |
Nov 06, 2003 | 4.323 | 4.553 | 4.320 | 4.522 | 923,150 | +0.19(+4.44%) |
Nov 05, 2003 | 4.245 | 4.336 | 4.204 | 4.330 | 765,113 | +0.12(+2.77%) |
Nov 04, 2003 | 4.191 | 4.216 | 4.191 | 4.213 | 448,383 | +0.03(+0.68%) |
Nov 03, 2003 | 4.191 | 4.204 | 4.156 | 4.185 | 418,905 | -0.02(-0.52%) |
Oct 31, 2003 | 4.175 | 4.207 | 4.156 | 4.207 | 484,265 | +0.03(+0.68%) |
Oct 30, 2003 | 4.144 | 4.185 | 4.097 | 4.178 | 507,113 | +0.03(+0.84%) |
Oct 29, 2003 | 4.033 | 4.144 | 4.033 | 4.144 | 427,460 | +0.08(+1.94%) |
Oct 28, 2003 | 3.974 | 4.081 | 3.945 | 4.065 | 378,907 | +0.10(+2.54%) |
Oct 27, 2003 | 3.974 | 4.018 | 3.942 | 3.964 | 535,040 | -0.01(-0.24%) |
Oct 24, 2003 | 4.018 | 4.033 | 3.939 | 3.974 | 579,468 | -0.04(-1.10%) |
Oct 23, 2003 | 4.081 | 4.087 | 4.018 | 4.018 | 556,302 | -0.07(-1.77%) |
Oct 22, 2003 | 4.125 | 4.141 | 4.090 | 4.090 | 749,563 | -0.03(-0.69%) |
Oct 21, 2003 | 4.115 | 4.125 | 4.103 | 4.119 | 284,656 | +0.02(+0.54%) |
Oct 20, 2003 | 4.109 | 4.119 | 4.090 | 4.097 | 233,881 | +0.01(+0.15%) |
Oct 17, 2003 | 4.128 | 4.131 | 4.090 | 4.090 | 286,877 | -0.04(-0.92%) |
Oct 16, 2003 | 4.128 | 4.128 | 4.100 | 4.128 | 330,988 | +0.00(+0.08%) |
Oct 15, 2003 | 4.128 | 4.128 | 4.103 | 4.125 | 364,309 | +0.01(+0.23%) |
Oct 14, 2003 | 4.090 | 4.122 | 4.093 | 4.115 | 273,232 | +0.03(+0.62%) |
Oct 13, 2003 | 4.100 | 4.128 | 4.093 | 4.090 | 292,590 | -0.00(-0.08%) |
Oct 10, 2003 | 4.100 | 4.119 | 4.081 | 4.093 | 274,818 | -0.03(-0.76%) |
Oct 09, 2003 | 4.090 | 4.125 | 4.081 | 4.125 | 287,512 | +0.03(+0.69%) |
Oct 08, 2003 | 4.097 | 4.100 | 4.074 | 4.097 | 456,021 | +0.00(+0.00%) |
Oct 07, 2003 | 4.021 | 4.097 | 4.005 | 4.097 | 622,626 | +0.07(+1.72%) |
Oct 06, 2003 | 3.970 | 4.030 | 3.970 | 4.027 | 406,833 | +0.06(+1.51%) |
Oct 03, 2003 | 3.967 | 3.983 | 3.923 | 3.967 | 356,693 | +0.01(+0.16%) |
Oct 02, 2003 | 3.926 | 3.986 | 3.907 | 3.961 | 440,154 | +0.07(+1.78%) |
Oct 01, 2003 | 3.889 | 3.980 | 3.866 | 3.892 | 580,420 | -0.03(-0.64%) |
Sep 30, 2003 | 4.002 | 4.062 | 3.879 | 3.917 | 1,005,977 | -0.14(-3.42%) |
Sep 29, 2003 | 3.876 | 4.062 | 3.876 | 4.056 | 799,069 | +0.18(+4.72%) |
Sep 26, 2003 | 4.210 | 3.936 | 3.857 | 3.873 | 1,054,847 | -0.34(-8.01%) |
Sep 25, 2003 | 4.257 | 4.276 | 4.131 | 4.210 | 1,356,958 | -0.03(-0.82%) |
Sep 24, 2003 | 4.292 | 4.295 | 4.229 | 4.245 | 1,447,401 | -0.04(-1.03%) |
Sep 23, 2003 | 4.286 | 4.311 | 4.254 | 4.289 | 846,670 | +0.03(+0.81%) |
Sep 22, 2003 | 4.251 | 4.289 | 4.223 | 4.254 | 1,692,072 | +0.01(+0.22%) |
Sep 19, 2003 | 4.216 | 4.251 | 4.191 | 4.245 | 1,011,689 | +0.07(+1.74%) |
Sep 18, 2003 | 4.141 | 4.172 | 4.119 | 4.172 | 738,456 | +0.05(+1.30%) |
Sep 17, 2003 | 4.131 | 4.131 | 4.081 | 4.119 | 652,457 | -0.01(-0.31%) |
Sep 16, 2003 | 4.100 | 4.131 | 4.084 | 4.131 | 507,748 | +0.03(+0.77%) |
Sep 15, 2003 | 4.097 | 4.112 | 4.081 | 4.100 | 747,659 | +0.00(+0.08%) |
Sep 12, 2003 | 4.081 | 4.119 | 4.071 | 4.097 | 1,147,511 | +0.03(+0.70%) |
Sep 11, 2003 | 3.873 | 4.122 | 3.860 | 4.068 | 1,725,076 | +0.18(+4.62%) |
Sep 10, 2003 | 4.008 | 4.015 | 3.860 | 3.889 | 1,415,032 | -0.15(-3.74%) |
Sep 09, 2003 | 4.147 | 4.147 | 3.974 | 4.040 | 836,833 | -0.10(-2.44%) |
Sep 08, 2003 | 4.141 | 4.147 | 4.122 | 4.141 | 395,091 | +0.02(+0.46%) |
Sep 05, 2003 | 4.125 | 4.144 | 4.112 | 4.122 | 587,084 | +0.01(+0.31%) |
Sep 04, 2003 | 4.040 | 4.122 | 4.037 | 4.109 | 598,508 | +0.08(+1.95%) |
Sep 03, 2003 | 3.967 | 4.059 | 3.955 | 4.030 | 810,811 | +0.08(+1.91%) |