Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.597 | 4.665 | 4.569 | 4.665 | 1,433,624 | +0.05(+1.16%) |
Nov 26, 2003 | 4.634 | 4.645 | 4.600 | 4.611 | 1,443,917 | -0.01(-0.32%) |
Nov 25, 2003 | 4.477 | 4.611 | 4.467 | 4.626 | 2,527,058 | +0.13(+2.79%) |
Nov 24, 2003 | 4.486 | 4.534 | 4.434 | 4.501 | 2,432,801 | +0.01(+0.16%) |
Nov 21, 2003 | 4.523 | 4.523 | 4.458 | 4.493 | 2,076,358 | -0.04(-0.86%) |
Nov 20, 2003 | 4.597 | 4.680 | 4.532 | 4.532 | 1,436,874 | -0.08(-1.76%) |
Nov 19, 2003 | 4.670 | 4.670 | 4.578 | 4.613 | 2,655,171 | -0.07(-1.54%) |
Nov 18, 2003 | 4.659 | 4.698 | 4.659 | 4.685 | 1,037,637 | +0.04(+0.87%) |
Nov 17, 2003 | 4.637 | 4.674 | 4.613 | 4.645 | 1,749,980 | -0.04(-0.75%) |
Nov 14, 2003 | 4.753 | 4.753 | 4.685 | 4.680 | 1,982,643 | -0.07(-1.40%) |
Nov 13, 2003 | 4.600 | 4.753 | 4.578 | 4.746 | 4,572,810 | +0.14(+3.00%) |
Nov 12, 2003 | 4.504 | 4.611 | 4.504 | 4.608 | 1,805,776 | +0.08(+1.84%) |
Nov 11, 2003 | 4.562 | 4.562 | 4.525 | 4.525 | 2,047,648 | -0.05(-1.05%) |
Nov 10, 2003 | 4.597 | 4.604 | 4.565 | 4.573 | 2,190,116 | -0.03(-0.68%) |
Nov 07, 2003 | 4.682 | 4.689 | 4.598 | 4.604 | 2,013,520 | -0.09(-1.89%) |
Nov 06, 2003 | 4.604 | 4.693 | 4.604 | 4.693 | 1,632,701 | +0.07(+1.56%) |
Nov 05, 2003 | 4.578 | 4.643 | 4.556 | 4.621 | 1,660,328 | +0.00(+0.00%) |
Nov 04, 2003 | 4.587 | 4.650 | 4.562 | 4.621 | 3,197,156 | +0.02(+0.44%) |
Nov 03, 2003 | 4.430 | 4.584 | 4.453 | 4.600 | 4,389,434 | +0.17(+3.83%) |
Oct 31, 2003 | 4.390 | 4.456 | 4.375 | 4.430 | 1,884,053 | +0.04(+0.93%) |
Oct 30, 2003 | 4.384 | 4.412 | 4.331 | 4.390 | 1,645,160 | +0.04(+0.93%) |
Oct 29, 2003 | 4.394 | 4.403 | 4.344 | 4.349 | 1,932,264 | -0.02(-0.51%) |
Oct 28, 2003 | 4.394 | 4.397 | 4.347 | 4.371 | 2,677,381 | -0.00(-0.08%) |
Oct 27, 2003 | 4.384 | 4.427 | 4.366 | 4.375 | 1,698,247 | -0.02(-0.42%) |
Oct 24, 2003 | 4.301 | 4.403 | 4.286 | 4.394 | 5,589,592 | +0.09(+2.06%) |
Oct 23, 2003 | 4.368 | 4.379 | 4.301 | 4.305 | 2,862,915 | -0.07(-1.52%) |
Oct 22, 2003 | 4.375 | 4.382 | 4.338 | 4.371 | 8,307,330 | -0.02(-0.42%) |
Oct 21, 2003 | 4.382 | 4.408 | 4.340 | 4.390 | 3,161,666 | +0.01(+0.34%) |
Oct 20, 2003 | 4.347 | 4.370 | 4.347 | 4.375 | 4,736,676 | +0.04(+0.85%) |
Oct 17, 2003 | 4.301 | 4.375 | 4.329 | 4.338 | 26,032,218 | +0.04(+0.86%) |
Oct 16, 2003 | 4.274 | 4.320 | 4.259 | 4.301 | 3,592,051 | +0.02(+0.39%) |
Oct 15, 2003 | 4.292 | 4.292 | 4.250 | 4.285 | 2,598,292 | -0.01(-0.13%) |
Oct 14, 2003 | 4.357 | 4.358 | 4.257 | 4.290 | 3,521,630 | -0.10(-2.23%) |
Oct 13, 2003 | 4.412 | 4.419 | 4.392 | 4.388 | 1,705,831 | -0.02(-0.54%) |
Oct 10, 2003 | 4.375 | 4.425 | 4.375 | 4.412 | 1,491,316 | +0.01(+0.21%) |
Oct 09, 2003 | 4.458 | 4.467 | 4.394 | 4.403 | 2,786,535 | +0.06(+1.32%) |
Oct 08, 2003 | 4.334 | 4.401 | 4.329 | 4.346 | 1,381,891 | +0.03(+0.64%) |
Oct 07, 2003 | 4.301 | 4.353 | 4.283 | 4.318 | 2,288,978 | +0.02(+0.39%) |
Oct 06, 2003 | 4.394 | 4.394 | 4.279 | 4.301 | 3,087,723 | -0.11(-2.39%) |
Oct 03, 2003 | 4.480 | 4.506 | 4.394 | 4.406 | 2,293,853 | -0.07(-1.65%) |
Oct 02, 2003 | 4.554 | 4.558 | 4.416 | 4.480 | 6,508,054 | -0.23(-4.79%) |
Oct 01, 2003 | 4.606 | 4.748 | 4.606 | 4.706 | 2,091,255 | +0.10(+2.16%) |
Sep 30, 2003 | 4.645 | 4.667 | 4.573 | 4.606 | 1,011,094 | -0.04(-0.83%) |
Sep 29, 2003 | 4.563 | 4.652 | 4.563 | 4.645 | 840,998 | +0.07(+1.57%) |
Sep 26, 2003 | 4.589 | 4.611 | 4.567 | 4.573 | 823,663 | -0.02(-0.52%) |
Sep 25, 2003 | 4.648 | 4.635 | 4.595 | 4.597 | 1,183,627 | -0.05(-1.11%) |
Sep 24, 2003 | 4.678 | 4.717 | 4.650 | 4.648 | 948,527 | -0.03(-0.71%) |
Sep 23, 2003 | 4.724 | 4.748 | 4.643 | 4.682 | 790,619 | -0.06(-1.32%) |
Sep 22, 2003 | 4.752 | 4.761 | 4.726 | 4.744 | 1,513,255 | -0.03(-0.70%) |
Sep 19, 2003 | 4.800 | 4.827 | 4.759 | 4.777 | 1,516,505 | -0.02(-0.38%) |
Sep 18, 2003 | 4.763 | 4.796 | 4.746 | 4.796 | 937,151 | +0.04(+0.93%) |
Sep 17, 2003 | 4.787 | 4.787 | 4.729 | 4.752 | 1,213,692 | -0.05(-0.96%) |
Sep 16, 2003 | 4.752 | 4.813 | 4.779 | 4.798 | 879,459 | +0.05(+0.97%) |
Sep 15, 2003 | 4.753 | 4.785 | 4.744 | 4.752 | 1,849,383 | +0.03(+0.55%) |
Sep 12, 2003 | 4.735 | 4.741 | 4.689 | 4.726 | 1,849,925 | +0.04(+0.79%) |
Sep 11, 2003 | 4.726 | 4.744 | 4.630 | 4.689 | 1,577,989 | -0.05(-0.97%) |
Sep 10, 2003 | 4.763 | 4.776 | 4.691 | 4.735 | 1,211,525 | -0.03(-0.66%) |
Sep 09, 2003 | 4.824 | 4.827 | 4.763 | 4.766 | 914,941 | -0.06(-1.15%) |
Sep 08, 2003 | 4.790 | 4.837 | 4.781 | 4.822 | 1,362,119 | +0.06(+1.32%) |
Sep 05, 2003 | 4.755 | 4.798 | 4.717 | 4.759 | 1,330,429 | +0.01(+0.12%) |
Sep 04, 2003 | 4.707 | 4.779 | 4.689 | 4.753 | 1,631,347 | +0.03(+0.59%) |
Sep 03, 2003 | 4.680 | 4.739 | 4.663 | 4.726 | 1,915,472 | +0.08(+1.79%) |