Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.611 | 4.680 | 4.584 | 4.680 | 1,429,016 | +0.05(+1.16%) |
Nov 26, 2003 | 4.648 | 4.660 | 4.615 | 4.626 | 1,439,275 | -0.01(-0.32%) |
Nov 25, 2003 | 4.491 | 4.626 | 4.482 | 4.641 | 2,518,934 | +0.13(+2.79%) |
Nov 24, 2003 | 4.500 | 4.548 | 4.448 | 4.515 | 2,424,980 | +0.01(+0.16%) |
Nov 21, 2003 | 4.537 | 4.537 | 4.473 | 4.508 | 2,069,683 | -0.04(-0.86%) |
Nov 20, 2003 | 4.611 | 4.695 | 4.547 | 4.547 | 1,432,255 | -0.08(-1.76%) |
Nov 19, 2003 | 4.685 | 4.685 | 4.593 | 4.628 | 2,646,636 | -0.07(-1.54%) |
Nov 18, 2003 | 4.674 | 4.713 | 4.674 | 4.700 | 1,034,301 | +0.04(+0.87%) |
Nov 17, 2003 | 4.652 | 4.689 | 4.628 | 4.660 | 1,744,355 | -0.04(-0.75%) |
Nov 14, 2003 | 4.769 | 4.769 | 4.700 | 4.695 | 1,976,270 | -0.07(-1.40%) |
Nov 13, 2003 | 4.615 | 4.769 | 4.593 | 4.761 | 4,558,110 | +0.14(+3.00%) |
Nov 12, 2003 | 4.519 | 4.626 | 4.519 | 4.623 | 1,799,971 | +0.08(+1.84%) |
Nov 11, 2003 | 4.576 | 4.576 | 4.539 | 4.539 | 2,041,065 | -0.05(-1.05%) |
Nov 10, 2003 | 4.611 | 4.619 | 4.580 | 4.587 | 2,183,076 | -0.03(-0.68%) |
Nov 07, 2003 | 4.697 | 4.704 | 4.613 | 4.619 | 2,007,048 | -0.09(-1.89%) |
Nov 06, 2003 | 4.619 | 4.708 | 4.619 | 4.708 | 1,627,452 | +0.07(+1.56%) |
Nov 05, 2003 | 4.593 | 4.658 | 4.571 | 4.635 | 1,654,991 | +0.00(+0.00%) |
Nov 04, 2003 | 4.602 | 4.665 | 4.576 | 4.635 | 3,186,878 | +0.02(+0.44%) |
Nov 03, 2003 | 4.445 | 4.598 | 4.467 | 4.615 | 4,375,324 | +0.17(+3.83%) |
Oct 31, 2003 | 4.404 | 4.471 | 4.389 | 4.445 | 1,877,996 | +0.04(+0.93%) |
Oct 30, 2003 | 4.398 | 4.426 | 4.345 | 4.404 | 1,639,872 | +0.04(+0.93%) |
Oct 29, 2003 | 4.408 | 4.417 | 4.358 | 4.363 | 1,926,053 | -0.02(-0.51%) |
Oct 28, 2003 | 4.408 | 4.411 | 4.361 | 4.385 | 2,668,774 | -0.00(-0.08%) |
Oct 27, 2003 | 4.398 | 4.441 | 4.380 | 4.389 | 1,692,788 | -0.02(-0.42%) |
Oct 24, 2003 | 4.315 | 4.417 | 4.300 | 4.408 | 5,571,623 | +0.09(+2.06%) |
Oct 23, 2003 | 4.382 | 4.393 | 4.315 | 4.319 | 2,853,712 | -0.07(-1.52%) |
Oct 22, 2003 | 4.389 | 4.397 | 4.352 | 4.385 | 8,280,625 | -0.02(-0.42%) |
Oct 21, 2003 | 4.397 | 4.423 | 4.354 | 4.404 | 3,151,502 | +0.01(+0.34%) |
Oct 20, 2003 | 4.361 | 4.384 | 4.361 | 4.389 | 4,721,449 | +0.04(+0.85%) |
Oct 17, 2003 | 4.315 | 4.389 | 4.343 | 4.352 | 25,948,532 | +0.04(+0.86%) |
Oct 16, 2003 | 4.287 | 4.334 | 4.272 | 4.315 | 3,580,504 | +0.02(+0.39%) |
Oct 15, 2003 | 4.306 | 4.306 | 4.263 | 4.298 | 2,589,939 | -0.01(-0.13%) |
Oct 14, 2003 | 4.371 | 4.373 | 4.271 | 4.304 | 3,510,309 | -0.10(-2.23%) |
Oct 13, 2003 | 4.426 | 4.434 | 4.406 | 4.402 | 1,700,348 | -0.02(-0.54%) |
Oct 10, 2003 | 4.389 | 4.439 | 4.389 | 4.426 | 1,486,522 | +0.01(+0.21%) |
Oct 09, 2003 | 4.473 | 4.482 | 4.408 | 4.417 | 2,777,577 | +0.06(+1.32%) |
Oct 08, 2003 | 4.348 | 4.415 | 4.343 | 4.360 | 1,377,449 | +0.03(+0.64%) |
Oct 07, 2003 | 4.315 | 4.367 | 4.297 | 4.332 | 2,281,620 | +0.02(+0.39%) |
Oct 06, 2003 | 4.408 | 4.408 | 4.293 | 4.315 | 3,077,797 | -0.11(-2.39%) |
Oct 03, 2003 | 4.495 | 4.521 | 4.408 | 4.421 | 2,286,479 | -0.07(-1.65%) |
Oct 02, 2003 | 4.569 | 4.573 | 4.430 | 4.495 | 6,487,133 | -0.23(-4.79%) |
Oct 01, 2003 | 4.621 | 4.763 | 4.621 | 4.721 | 2,084,532 | +0.10(+2.16%) |
Sep 30, 2003 | 4.660 | 4.682 | 4.587 | 4.621 | 1,007,843 | -0.04(-0.83%) |
Sep 29, 2003 | 4.578 | 4.667 | 4.578 | 4.660 | 838,294 | +0.07(+1.57%) |
Sep 26, 2003 | 4.604 | 4.626 | 4.582 | 4.587 | 821,016 | -0.02(-0.52%) |
Sep 25, 2003 | 4.663 | 4.650 | 4.610 | 4.611 | 1,179,822 | -0.05(-1.11%) |
Sep 24, 2003 | 4.693 | 4.732 | 4.665 | 4.663 | 945,477 | -0.03(-0.71%) |
Sep 23, 2003 | 4.739 | 4.763 | 4.658 | 4.697 | 788,078 | -0.06(-1.32%) |
Sep 22, 2003 | 4.767 | 4.776 | 4.741 | 4.760 | 1,508,390 | -0.03(-0.70%) |
Sep 19, 2003 | 4.815 | 4.843 | 4.774 | 4.793 | 1,511,630 | -0.02(-0.38%) |
Sep 18, 2003 | 4.778 | 4.811 | 4.761 | 4.811 | 934,138 | +0.04(+0.93%) |
Sep 17, 2003 | 4.802 | 4.802 | 4.745 | 4.767 | 1,209,790 | -0.05(-0.96%) |
Sep 16, 2003 | 4.767 | 4.828 | 4.795 | 4.813 | 876,632 | +0.05(+0.97%) |
Sep 15, 2003 | 4.769 | 4.800 | 4.760 | 4.767 | 1,843,438 | +0.03(+0.55%) |
Sep 12, 2003 | 4.750 | 4.756 | 4.704 | 4.741 | 1,843,978 | +0.04(+0.79%) |
Sep 11, 2003 | 4.741 | 4.760 | 4.645 | 4.704 | 1,572,916 | -0.05(-0.97%) |
Sep 10, 2003 | 4.778 | 4.791 | 4.706 | 4.750 | 1,207,630 | -0.03(-0.66%) |
Sep 09, 2003 | 4.839 | 4.843 | 4.778 | 4.782 | 912,000 | -0.06(-1.15%) |
Sep 08, 2003 | 4.806 | 4.852 | 4.797 | 4.837 | 1,357,740 | +0.06(+1.32%) |
Sep 05, 2003 | 4.771 | 4.813 | 4.732 | 4.774 | 1,326,152 | +0.01(+0.12%) |
Sep 04, 2003 | 4.723 | 4.795 | 4.704 | 4.769 | 1,626,103 | +0.03(+0.59%) |
Sep 03, 2003 | 4.695 | 4.754 | 4.678 | 4.741 | 1,909,314 | +0.08(+1.79%) |