Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.109 | 5.109 | 5.090 | 5.090 | 12,358 | -0.01(-0.29%) |
Nov 26, 2003 | 5.075 | 5.111 | 5.060 | 5.105 | 116,906 | +0.05(+0.98%) |
Nov 25, 2003 | 5.030 | 5.055 | 5.021 | 5.055 | 111,562 | +0.01(+0.21%) |
Nov 24, 2003 | 4.893 | 5.134 | 4.887 | 5.045 | 198,072 | +0.18(+3.72%) |
Nov 21, 2003 | 4.696 | 4.864 | 4.696 | 4.864 | 117,240 | +0.22(+4.64%) |
Nov 20, 2003 | 4.738 | 4.753 | 4.670 | 4.648 | 35,071 | -0.10(-2.20%) |
Nov 19, 2003 | 4.718 | 4.775 | 4.700 | 4.753 | 76,824 | +0.03(+0.73%) |
Nov 18, 2003 | 4.639 | 4.741 | 4.639 | 4.718 | 112,564 | +0.10(+2.17%) |
Nov 17, 2003 | 4.711 | 4.717 | 4.618 | 4.618 | 124,588 | -0.22(-4.61%) |
Nov 14, 2003 | 4.787 | 4.925 | 4.787 | 4.841 | 148,638 | +0.07(+1.38%) |
Nov 13, 2003 | 4.558 | 4.790 | 4.551 | 4.775 | 85,508 | +0.20(+4.42%) |
Nov 12, 2003 | 4.566 | 4.566 | 4.557 | 4.573 | 83,170 | -0.02(-0.36%) |
Nov 11, 2003 | 4.596 | 4.618 | 4.540 | 4.590 | 90,184 | -0.07(-1.54%) |
Nov 10, 2003 | 4.820 | 4.820 | 4.661 | 4.661 | 78,494 | -0.17(-3.44%) |
Nov 07, 2003 | 4.778 | 4.862 | 4.772 | 4.828 | 89,516 | +0.05(+1.13%) |
Nov 06, 2003 | 4.772 | 4.772 | 4.772 | 4.774 | 27,055 | +0.00(+0.03%) |
Nov 05, 2003 | 4.819 | 4.772 | 4.723 | 4.772 | 86,510 | -0.04(-0.75%) |
Nov 04, 2003 | 4.819 | 4.823 | 4.798 | 4.808 | 69,475 | +0.00(+0.09%) |
Nov 03, 2003 | 4.831 | 4.850 | 4.801 | 4.804 | 31,815 | -0.07(-1.35%) |
Oct 31, 2003 | 4.831 | 4.865 | 4.817 | 4.869 | 87,512 | +0.10(+2.01%) |
Oct 30, 2003 | 4.766 | 4.774 | 4.759 | 4.774 | 55,447 | -0.04(-0.81%) |
Oct 29, 2003 | 4.705 | 4.820 | 4.703 | 4.813 | 117,240 | +0.11(+2.29%) |
Oct 28, 2003 | 4.608 | 4.720 | 4.587 | 4.705 | 110,894 | +0.09(+1.88%) |
Oct 27, 2003 | 4.617 | 4.618 | 4.588 | 4.618 | 97,199 | +0.00(+0.03%) |
Oct 24, 2003 | 4.681 | 4.681 | 4.617 | 4.617 | 37,744 | -0.08(-1.69%) |
Oct 23, 2003 | 4.715 | 4.742 | 4.640 | 4.696 | 97,199 | -0.06(-1.20%) |
Oct 22, 2003 | 4.814 | 4.814 | 4.702 | 4.753 | 156,320 | -0.08(-1.58%) |
Oct 21, 2003 | 4.820 | 4.868 | 4.811 | 4.829 | 120,914 | -0.02(-0.43%) |
Oct 20, 2003 | 4.807 | 4.865 | 4.807 | 4.850 | 177,029 | +0.05(+1.09%) |
Oct 17, 2003 | 4.820 | 4.843 | 4.771 | 4.798 | 227,466 | -0.01(-0.28%) |
Oct 16, 2003 | 4.762 | 4.828 | 4.762 | 4.811 | 94,527 | -0.01(-0.16%) |
Oct 15, 2003 | 4.708 | 4.805 | 4.693 | 4.819 | 89,182 | +0.14(+3.01%) |
Oct 14, 2003 | 4.561 | 4.685 | 4.554 | 4.678 | 192,060 | +0.10(+2.22%) |
Oct 13, 2003 | 4.497 | 4.584 | 4.513 | 4.576 | 104,547 | +0.08(+1.76%) |
Oct 10, 2003 | 4.491 | 4.498 | 4.473 | 4.497 | 86,844 | -0.01(-0.23%) |
Oct 09, 2003 | 4.491 | 4.533 | 4.468 | 4.507 | 112,898 | +0.07(+1.55%) |
Oct 08, 2003 | 4.468 | 4.500 | 4.383 | 4.438 | 122,584 | -0.04(-1.00%) |
Oct 07, 2003 | 4.387 | 4.483 | 4.378 | 4.483 | 115,570 | +0.09(+2.04%) |
Oct 06, 2003 | 4.447 | 4.543 | 4.423 | 4.393 | 93,525 | -0.04(-0.88%) |
Oct 03, 2003 | 4.296 | 4.473 | 4.296 | 4.432 | 185,046 | +0.18(+4.26%) |
Oct 02, 2003 | 4.081 | 4.289 | 4.076 | 4.251 | 108,555 | +0.19(+4.57%) |
Oct 01, 2003 | 3.892 | 4.040 | 3.892 | 4.066 | 94,527 | +0.17(+4.46%) |
Sep 30, 2003 | 3.835 | 3.874 | 3.762 | 3.892 | 158,658 | +0.03(+0.89%) |
Sep 29, 2003 | 3.772 | 3.870 | 3.727 | 3.858 | 52,106 | +0.06(+1.46%) |
Sep 26, 2003 | 3.917 | 3.917 | 3.802 | 3.802 | 105,215 | -0.12(-3.05%) |
Sep 25, 2003 | 4.102 | 4.105 | 3.922 | 3.922 | 563,822 | -0.20(-4.90%) |
Sep 24, 2003 | 4.117 | 4.124 | 4.103 | 4.124 | 463,951 | -0.01(-0.18%) |
Sep 23, 2003 | 4.099 | 4.132 | 4.098 | 4.132 | 86,176 | +0.03(+0.80%) |
Sep 22, 2003 | 4.094 | 4.115 | 4.085 | 4.099 | 82,836 | +0.00(+0.04%) |
Sep 19, 2003 | 4.042 | 4.130 | 4.042 | 4.097 | 562,152 | +0.05(+1.18%) |
Sep 18, 2003 | 3.980 | 4.057 | 3.980 | 4.049 | 55,113 | +0.05(+1.20%) |
Sep 17, 2003 | 3.997 | 4.057 | 3.991 | 4.001 | 55,113 | -0.01(-0.26%) |
Sep 16, 2003 | 3.959 | 4.013 | 3.952 | 4.012 | 25,051 | +0.04(+1.13%) |
Sep 15, 2003 | 3.989 | 4.007 | 3.959 | 3.967 | 143,293 | -0.05(-1.16%) |
Sep 12, 2003 | 3.967 | 4.040 | 3.967 | 4.013 | 65,133 | +0.04(+0.98%) |
Sep 11, 2003 | 3.922 | 4.012 | 3.877 | 3.974 | 126,592 | +0.04(+0.95%) |
Sep 10, 2003 | 3.832 | 3.937 | 3.790 | 3.937 | 47,430 | +0.09(+2.33%) |
Sep 09, 2003 | 3.792 | 3.855 | 3.777 | 3.847 | 21,711 | +0.04(+1.06%) |
Sep 08, 2003 | 3.787 | 3.852 | 3.784 | 3.807 | 21,377 | +0.03(+0.71%) |
Sep 05, 2003 | 3.855 | 3.946 | 3.765 | 3.780 | 71,813 | -0.09(-2.32%) |
Sep 04, 2003 | 3.862 | 3.892 | 3.847 | 3.870 | 69,141 | +0.00(+0.08%) |
Sep 03, 2003 | 3.855 | 3.911 | 3.855 | 3.867 | 54,779 | +0.05(+1.25%) |