Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.297 | 4.318 | 4.257 | 4.308 | 3,349,347 | -0.01(-0.14%) |
Nov 26, 2003 | 4.313 | 4.321 | 4.238 | 4.314 | 6,411,964 | +0.02(+0.55%) |
Nov 25, 2003 | 4.223 | 4.305 | 4.209 | 4.290 | 8,014,949 | +0.06(+1.50%) |
Nov 24, 2003 | 4.093 | 4.240 | 4.087 | 4.227 | 6,486,663 | +0.16(+3.84%) |
Nov 21, 2003 | 4.094 | 4.129 | 4.052 | 4.071 | 8,480,712 | -0.02(-0.58%) |
Nov 20, 2003 | 4.095 | 4.160 | 4.038 | 4.094 | 5,482,343 | -0.02(-0.53%) |
Nov 19, 2003 | 4.052 | 4.149 | 4.052 | 4.116 | 6,980,944 | +0.06(+1.42%) |
Nov 18, 2003 | 4.126 | 4.190 | 4.052 | 4.059 | 6,196,878 | -0.07(-1.75%) |
Nov 17, 2003 | 4.187 | 4.192 | 4.087 | 4.131 | 7,134,142 | -0.06(-1.33%) |
Nov 14, 2003 | 4.233 | 4.275 | 4.150 | 4.187 | 8,494,143 | -0.02(-0.41%) |
Nov 13, 2003 | 4.118 | 4.205 | 4.098 | 4.204 | 12,434,546 | +0.16(+3.94%) |
Nov 12, 2003 | 3.971 | 4.068 | 3.957 | 4.044 | 12,586,121 | +0.08(+1.96%) |
Nov 11, 2003 | 4.012 | 4.067 | 3.948 | 3.966 | 5,509,627 | -0.04(-1.10%) |
Nov 10, 2003 | 4.102 | 4.106 | 3.988 | 4.010 | 11,269,385 | -0.09(-2.13%) |
Nov 07, 2003 | 4.192 | 4.201 | 4.076 | 4.098 | 9,182,379 | -0.11(-2.70%) |
Nov 06, 2003 | 4.226 | 4.237 | 4.176 | 4.212 | 6,790,980 | -0.02(-0.37%) |
Nov 05, 2003 | 4.253 | 4.301 | 4.162 | 4.227 | 4,978,391 | -0.03(-0.62%) |
Nov 04, 2003 | 4.271 | 4.283 | 4.217 | 4.254 | 4,588,022 | -0.01(-0.15%) |
Nov 03, 2003 | 4.254 | 4.289 | 4.251 | 4.260 | 4,294,502 | +0.02(+0.37%) |
Oct 31, 2003 | 4.235 | 4.279 | 4.226 | 4.245 | 3,842,526 | +0.01(+0.24%) |
Oct 30, 2003 | 4.197 | 4.250 | 4.175 | 4.234 | 6,727,154 | +0.04(+0.88%) |
Oct 29, 2003 | 4.178 | 4.217 | 4.167 | 4.197 | 7,276,020 | +0.02(+0.55%) |
Oct 28, 2003 | 4.104 | 4.187 | 4.051 | 4.174 | 5,067,282 | +0.09(+2.10%) |
Oct 27, 2003 | 4.087 | 4.146 | 4.057 | 4.088 | 6,239,373 | +0.03(+0.62%) |
Oct 24, 2003 | 4.063 | 4.115 | 4.022 | 4.063 | 4,929,395 | -0.02(-0.49%) |
Oct 23, 2003 | 4.051 | 4.151 | 4.040 | 4.083 | 6,117,650 | +0.03(+0.69%) |
Oct 22, 2003 | 4.119 | 4.124 | 4.021 | 4.055 | 10,303,454 | -0.05(-1.33%) |
Oct 21, 2003 | 4.223 | 4.224 | 4.096 | 4.110 | 10,521,298 | -0.09(-2.21%) |
Oct 20, 2003 | 4.147 | 4.250 | 4.146 | 4.203 | 5,888,279 | +0.04(+1.03%) |
Oct 17, 2003 | 4.237 | 4.252 | 4.148 | 4.160 | 5,473,839 | -0.05(-1.25%) |
Oct 16, 2003 | 4.291 | 4.309 | 4.196 | 4.212 | 7,687,554 | -0.08(-1.84%) |
Oct 15, 2003 | 4.344 | 4.353 | 4.266 | 4.291 | 8,817,763 | -0.05(-1.04%) |
Oct 14, 2003 | 4.335 | 4.371 | 4.319 | 4.336 | 5,700,344 | -0.01(-0.14%) |
Oct 13, 2003 | 4.264 | 4.374 | 4.253 | 4.342 | 4,226,146 | +0.08(+1.84%) |
Oct 10, 2003 | 4.295 | 4.337 | 4.235 | 4.264 | 8,692,992 | -0.04(-0.96%) |
Oct 09, 2003 | 4.262 | 4.382 | 4.261 | 4.305 | 7,306,600 | +0.07(+1.69%) |
Oct 08, 2003 | 4.260 | 4.295 | 4.205 | 4.234 | 5,705,669 | -0.02(-0.53%) |
Oct 07, 2003 | 4.249 | 4.260 | 4.190 | 4.256 | 4,696,637 | +0.01(+0.27%) |
Oct 06, 2003 | 4.234 | 4.282 | 4.193 | 4.245 | 4,782,937 | +0.04(+0.92%) |
Oct 03, 2003 | 4.160 | 4.289 | 4.141 | 4.206 | 9,986,467 | +0.08(+1.87%) |
Oct 02, 2003 | 4.138 | 4.202 | 4.085 | 4.129 | 9,921,415 | -0.00(-0.06%) |
Oct 01, 2003 | 3.988 | 4.133 | 3.985 | 4.132 | 5,944,471 | +0.14(+3.48%) |
Sep 30, 2003 | 4.041 | 4.068 | 3.957 | 3.993 | 8,896,494 | -0.05(-1.33%) |
Sep 29, 2003 | 4.064 | 4.064 | 3.985 | 4.046 | 7,790,762 | +0.04(+0.91%) |
Sep 26, 2003 | 4.065 | 4.093 | 4.005 | 4.010 | 8,105,480 | -0.08(-2.02%) |
Sep 25, 2003 | 4.128 | 4.187 | 4.034 | 4.093 | 8,665,260 | -0.05(-1.23%) |
Sep 24, 2003 | 4.317 | 4.351 | 4.147 | 4.144 | 8,469,252 | -0.17(-4.02%) |
Sep 23, 2003 | 4.277 | 4.339 | 4.269 | 4.317 | 5,866,874 | +0.05(+1.12%) |
Sep 22, 2003 | 4.326 | 4.329 | 4.226 | 4.269 | 6,897,186 | -0.05(-1.25%) |
Sep 19, 2003 | 4.386 | 4.395 | 4.262 | 4.323 | 7,676,441 | -0.05(-1.08%) |
Sep 18, 2003 | 4.404 | 4.409 | 4.302 | 4.371 | 7,789,305 | +0.03(+0.68%) |
Sep 17, 2003 | 4.348 | 4.412 | 4.321 | 4.341 | 6,396,521 | -0.03(-0.63%) |
Sep 16, 2003 | 4.305 | 4.389 | 4.299 | 4.368 | 6,057,136 | +0.06(+1.38%) |
Sep 15, 2003 | 4.322 | 4.347 | 4.277 | 4.309 | 5,467,629 | +0.00(+0.00%) |
Sep 12, 2003 | 4.262 | 4.329 | 4.227 | 4.309 | 6,178,926 | +0.03(+0.79%) |
Sep 11, 2003 | 4.271 | 4.333 | 4.254 | 4.275 | 8,531,422 | -0.01(-0.21%) |
Sep 10, 2003 | 4.400 | 4.417 | 4.280 | 4.284 | 11,069,402 | -0.12(-2.66%) |
Sep 09, 2003 | 4.482 | 4.492 | 4.398 | 4.401 | 9,709,740 | -0.13(-2.77%) |
Sep 08, 2003 | 4.497 | 4.572 | 4.485 | 4.527 | 8,727,671 | +0.02(+0.41%) |
Sep 05, 2003 | 4.626 | 4.628 | 4.509 | 4.509 | 8,976,914 | -0.14(-2.94%) |
Sep 04, 2003 | 4.593 | 4.667 | 4.585 | 4.645 | 13,411,134 | +0.04(+0.85%) |
Sep 03, 2003 | 4.625 | 4.647 | 4.562 | 4.606 | 12,769,394 | -0.01(-0.29%) |