Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.305 | 5.356 | 5.257 | 5.294 | 419,167 | -0.03(-0.65%) |
Nov 26, 2003 | 5.273 | 5.319 | 5.271 | 5.329 | 917,064 | +0.07(+1.32%) |
Nov 25, 2003 | 5.236 | 5.273 | 5.236 | 5.259 | 732,786 | -0.01(-0.22%) |
Nov 24, 2003 | 5.236 | 5.280 | 5.215 | 5.271 | 1,088,797 | +0.05(+0.88%) |
Nov 21, 2003 | 5.185 | 5.231 | 5.176 | 5.224 | 720,241 | +0.12(+2.26%) |
Nov 20, 2003 | 5.125 | 5.181 | 5.100 | 5.109 | 1,425,342 | -0.07(-1.34%) |
Nov 19, 2003 | 5.174 | 5.194 | 5.144 | 5.178 | 1,090,527 | +0.16(+3.18%) |
Nov 18, 2003 | 5.090 | 5.109 | 5.012 | 5.019 | 920,957 | +0.02(+0.42%) |
Nov 17, 2003 | 5.028 | 5.033 | 4.942 | 4.998 | 1,141,571 | -0.12(-2.39%) |
Nov 14, 2003 | 5.141 | 5.171 | 5.114 | 5.120 | 1,020,449 | -0.02(-0.40%) |
Nov 13, 2003 | 5.164 | 5.178 | 5.109 | 5.141 | 1,373,000 | +0.01(+0.14%) |
Nov 12, 2003 | 5.070 | 5.164 | 5.063 | 5.134 | 2,256,756 | +0.07(+1.42%) |
Nov 11, 2003 | 5.072 | 5.088 | 5.051 | 5.063 | 430,847 | -0.01(-0.18%) |
Nov 10, 2003 | 5.127 | 5.141 | 5.056 | 5.072 | 557,592 | -0.08(-1.48%) |
Nov 07, 2003 | 5.077 | 5.183 | 5.070 | 5.148 | 806,324 | +0.16(+3.20%) |
Nov 06, 2003 | 4.977 | 4.998 | 4.952 | 4.989 | 1,222,031 | +0.01(+0.23%) |
Nov 05, 2003 | 4.940 | 4.982 | 4.949 | 4.977 | 379,370 | +0.04(+0.75%) |
Nov 04, 2003 | 4.940 | 4.961 | 4.924 | 4.940 | 284,462 | -0.04(-0.74%) |
Nov 03, 2003 | 4.862 | 5.000 | 4.933 | 4.977 | 613,394 | +0.12(+2.38%) |
Oct 31, 2003 | 4.862 | 4.873 | 4.836 | 4.862 | 587,440 | -0.03(-0.57%) |
Oct 30, 2003 | 4.915 | 4.917 | 4.882 | 4.889 | 2,503,325 | +0.03(+0.67%) |
Oct 29, 2003 | 4.855 | 4.878 | 4.811 | 4.857 | 1,157,144 | -0.08(-1.55%) |
Oct 28, 2003 | 4.850 | 4.933 | 4.841 | 4.933 | 1,294,271 | +0.10(+2.15%) |
Oct 27, 2003 | 4.792 | 4.841 | 4.790 | 4.829 | 1,366,944 | +0.09(+1.95%) |
Oct 24, 2003 | 4.737 | 4.764 | 4.704 | 4.737 | 2,407,725 | -0.01(-0.19%) |
Oct 23, 2003 | 4.732 | 4.774 | 4.700 | 4.746 | 2,313,423 | -0.01(-0.19%) |
Oct 22, 2003 | 4.790 | 4.813 | 4.746 | 4.755 | 1,346,180 | -0.13(-2.70%) |
Oct 21, 2003 | 4.859 | 4.899 | 4.850 | 4.887 | 1,219,435 | +0.08(+1.63%) |
Oct 20, 2003 | 4.813 | 4.813 | 4.783 | 4.808 | 901,923 | +0.13(+2.82%) |
Oct 17, 2003 | 4.684 | 4.737 | 4.656 | 4.677 | 1,351,804 | -0.01(-0.15%) |
Oct 16, 2003 | 4.697 | 4.739 | 4.697 | 4.684 | 1,467,734 | -0.05(-1.07%) |
Oct 15, 2003 | 4.760 | 4.778 | 4.730 | 4.734 | 1,382,084 | +0.06(+1.34%) |
Oct 14, 2003 | 4.658 | 4.681 | 4.628 | 4.672 | 1,396,792 | +0.00(+0.05%) |
Oct 13, 2003 | 4.644 | 4.670 | 4.580 | 4.670 | 1,190,020 | -0.03(-0.69%) |
Oct 10, 2003 | 4.693 | 4.741 | 4.665 | 4.702 | 2,305,637 | +0.14(+3.09%) |
Oct 09, 2003 | 4.584 | 4.598 | 4.533 | 4.561 | 1,305,085 | +0.13(+2.92%) |
Oct 08, 2003 | 4.441 | 4.547 | 4.385 | 4.432 | 2,297,850 | -0.01(-0.21%) |
Oct 07, 2003 | 4.459 | 4.448 | 4.358 | 4.441 | 1,705,219 | -0.02(-0.41%) |
Oct 06, 2003 | 4.381 | 4.471 | 4.390 | 4.459 | 2,014,512 | +0.08(+1.79%) |
Oct 03, 2003 | 4.367 | 4.415 | 4.337 | 4.381 | 2,769,792 | +0.13(+3.10%) |
Oct 02, 2003 | 4.207 | 4.256 | 4.161 | 4.249 | 1,071,926 | -0.06(-1.34%) |
Oct 01, 2003 | 4.198 | 4.307 | 4.180 | 4.307 | 2,029,220 | +0.20(+4.90%) |
Sep 30, 2003 | 4.193 | 4.173 | 4.057 | 4.106 | 3,031,502 | -0.09(-2.09%) |
Sep 29, 2003 | 4.138 | 4.198 | 4.119 | 4.193 | 1,690,512 | +0.02(+0.39%) |
Sep 26, 2003 | 4.217 | 4.212 | 4.136 | 4.177 | 3,061,782 | -0.04(-0.93%) |
Sep 25, 2003 | 4.230 | 4.279 | 4.214 | 4.217 | 1,749,775 | +0.07(+1.62%) |
Sep 24, 2003 | 4.191 | 4.311 | 4.133 | 4.150 | 2,745,568 | -0.04(-0.99%) |
Sep 23, 2003 | 4.136 | 4.203 | 4.113 | 4.191 | 1,240,199 | +0.06(+1.51%) |
Sep 22, 2003 | 4.193 | 4.150 | 4.083 | 4.129 | 1,121,673 | -0.06(-1.54%) |
Sep 19, 2003 | 4.237 | 4.226 | 4.163 | 4.193 | 1,254,041 | -0.04(-1.04%) |
Sep 18, 2003 | 4.221 | 4.254 | 4.196 | 4.237 | 1,934,053 | +0.02(+0.38%) |
Sep 17, 2003 | 4.129 | 4.258 | 4.226 | 4.221 | 2,385,231 | +0.09(+2.24%) |
Sep 16, 2003 | 4.057 | 4.154 | 4.085 | 4.129 | 1,783,516 | +0.07(+1.77%) |
Sep 15, 2003 | 4.106 | 4.106 | 4.055 | 4.057 | 1,129,892 | -0.03(-0.85%) |
Sep 12, 2003 | 4.052 | 4.150 | 4.022 | 4.092 | 4,115,540 | -0.03(-0.62%) |
Sep 11, 2003 | 4.092 | 4.136 | 4.069 | 4.117 | 1,023,045 | +0.06(+1.37%) |
Sep 10, 2003 | 4.108 | 4.140 | 4.055 | 4.062 | 1,954,384 | -0.17(-3.99%) |
Sep 09, 2003 | 4.277 | 4.286 | 4.219 | 4.230 | 2,976,997 | -0.11(-2.50%) |
Sep 08, 2003 | 4.346 | 4.360 | 4.314 | 4.339 | 1,420,151 | +0.06(+1.46%) |
Sep 05, 2003 | 4.291 | 4.332 | 4.277 | 4.277 | 1,396,359 | -0.02(-0.54%) |
Sep 04, 2003 | 4.295 | 4.346 | 4.277 | 4.300 | 4,492,748 | -0.00(-0.05%) |
Sep 03, 2003 | 4.346 | 4.346 | 4.254 | 4.302 | 5,933,231 | +0.08(+1.97%) |