Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.600 | 4.625 | 4.572 | 4.610 | 1,461,416 | -0.01(-0.26%) |
Nov 26, 2003 | 4.590 | 4.629 | 4.550 | 4.621 | 4,265,968 | +0.03(+0.69%) |
Nov 25, 2003 | 4.572 | 4.645 | 4.572 | 4.590 | 4,706,672 | +0.00(+0.09%) |
Nov 24, 2003 | 4.570 | 4.598 | 4.529 | 4.586 | 5,251,221 | +0.02(+0.35%) |
Nov 21, 2003 | 4.614 | 4.592 | 4.503 | 4.570 | 7,620,640 | -0.04(-0.94%) |
Nov 20, 2003 | 4.592 | 4.621 | 4.576 | 4.614 | 8,348,056 | -0.01(-0.26%) |
Nov 19, 2003 | 4.673 | 4.685 | 4.594 | 4.625 | 5,615,182 | -0.05(-1.01%) |
Nov 18, 2003 | 4.698 | 4.718 | 4.600 | 4.673 | 6,006,750 | -0.01(-0.13%) |
Nov 17, 2003 | 4.690 | 4.738 | 4.388 | 4.679 | 5,535,906 | -0.10(-2.11%) |
Nov 14, 2003 | 4.738 | 4.807 | 4.724 | 4.779 | 5,157,761 | +0.01(+0.17%) |
Nov 13, 2003 | 4.728 | 4.793 | 4.726 | 4.771 | 8,272,326 | +0.05(+1.05%) |
Nov 12, 2003 | 4.698 | 4.734 | 4.673 | 4.722 | 4,769,232 | +0.02(+0.38%) |
Nov 11, 2003 | 4.708 | 4.718 | 4.675 | 4.704 | 4,139,835 | -0.01(-0.17%) |
Nov 10, 2003 | 4.779 | 4.787 | 4.710 | 4.712 | 4,604,095 | -0.07(-1.40%) |
Nov 07, 2003 | 4.862 | 4.872 | 4.760 | 4.779 | 12,325,287 | +0.02(+0.46%) |
Nov 06, 2003 | 4.738 | 4.773 | 4.687 | 4.758 | 9,404,480 | -0.05(-1.03%) |
Nov 05, 2003 | 4.671 | 4.837 | 4.702 | 4.807 | 9,863,927 | +0.09(+1.93%) |
Nov 04, 2003 | 4.671 | 4.730 | 4.629 | 4.716 | 7,402,540 | +0.03(+0.63%) |
Nov 03, 2003 | 4.714 | 4.775 | 4.661 | 4.687 | 5,104,066 | -0.03(-0.59%) |
Oct 31, 2003 | 4.621 | 4.762 | 4.687 | 4.714 | 9,201,098 | +0.09(+2.01%) |
Oct 30, 2003 | 4.643 | 4.683 | 4.570 | 4.621 | 8,360,467 | -0.02(-0.47%) |
Oct 29, 2003 | 4.754 | 4.831 | 4.629 | 4.643 | 11,271,396 | -0.11(-2.33%) |
Oct 28, 2003 | 4.781 | 4.795 | 4.764 | 4.754 | 9,880,137 | -0.05(-1.07%) |
Oct 27, 2003 | 4.718 | 4.805 | 4.718 | 4.805 | 9,412,332 | +0.07(+1.50%) |
Oct 24, 2003 | 4.712 | 4.738 | 4.671 | 4.734 | 6,990,484 | -0.01(-0.29%) |
Oct 23, 2003 | 4.728 | 4.748 | 4.639 | 4.748 | 10,980,885 | +0.02(+0.42%) |
Oct 22, 2003 | 4.803 | 4.803 | 4.677 | 4.728 | 8,572,461 | -0.08(-1.56%) |
Oct 21, 2003 | 4.698 | 4.819 | 4.698 | 4.803 | 9,008,100 | +0.08(+1.63%) |
Oct 20, 2003 | 4.760 | 4.769 | 4.728 | 4.726 | 8,293,854 | -0.03(-0.71%) |
Oct 17, 2003 | 4.797 | 4.797 | 4.716 | 4.760 | 9,310,514 | -0.04(-0.74%) |
Oct 16, 2003 | 4.766 | 4.823 | 4.744 | 4.795 | 10,994,309 | +0.05(+1.08%) |
Oct 15, 2003 | 4.793 | 4.817 | 4.663 | 4.744 | 16,481,079 | -0.07(-1.44%) |
Oct 14, 2003 | 4.767 | 4.813 | 4.704 | 4.813 | 10,355,794 | +0.01(+0.12%) |
Oct 13, 2003 | 4.886 | 4.900 | 4.801 | 4.807 | 6,518,626 | -0.08(-1.62%) |
Oct 10, 2003 | 4.841 | 4.933 | 4.835 | 4.886 | 15,545,215 | -0.00(-0.04%) |
Oct 09, 2003 | 4.987 | 4.925 | 4.833 | 4.888 | 17,288,530 | -0.10(-1.98%) |
Oct 08, 2003 | 5.004 | 5.068 | 4.955 | 4.987 | 9,364,462 | -0.06(-1.10%) |
Oct 07, 2003 | 4.969 | 5.052 | 4.931 | 5.042 | 6,915,513 | +0.07(+1.47%) |
Oct 06, 2003 | 4.977 | 5.012 | 4.961 | 4.969 | 6,833,451 | -0.04(-0.87%) |
Oct 03, 2003 | 5.002 | 5.054 | 4.957 | 5.012 | 7,974,217 | +0.03(+0.63%) |
Oct 02, 2003 | 4.916 | 4.981 | 4.888 | 4.981 | 8,230,535 | +0.06(+1.12%) |
Oct 01, 2003 | 4.580 | 4.923 | 4.580 | 4.925 | 9,275,055 | +0.14(+2.89%) |
Sep 30, 2003 | 4.848 | 4.892 | 4.777 | 4.787 | 10,701,013 | -0.06(-1.26%) |
Sep 29, 2003 | 4.764 | 4.864 | 4.748 | 4.848 | 5,885,430 | +0.10(+2.21%) |
Sep 26, 2003 | 4.886 | 4.906 | 4.738 | 4.744 | 7,080,651 | -0.14(-2.79%) |
Sep 25, 2003 | 4.947 | 4.951 | 4.880 | 4.880 | 5,676,729 | -0.06(-1.16%) |
Sep 24, 2003 | 4.912 | 5.113 | 4.935 | 4.937 | 9,232,758 | +0.03(+0.52%) |
Sep 23, 2003 | 4.843 | 4.921 | 4.860 | 4.912 | 5,445,739 | +0.07(+1.43%) |
Sep 22, 2003 | 4.811 | 4.902 | 4.821 | 4.843 | 7,649,261 | +0.03(+0.66%) |
Sep 19, 2003 | 4.797 | 4.827 | 4.746 | 4.811 | 8,070,210 | +0.02(+0.33%) |
Sep 18, 2003 | 4.752 | 4.815 | 4.702 | 4.795 | 9,821,883 | +0.03(+0.66%) |
Sep 17, 2003 | 4.841 | 4.837 | 4.732 | 4.764 | 9,453,110 | -0.08(-1.59%) |
Sep 16, 2003 | 4.740 | 4.843 | 4.754 | 4.841 | 8,539,281 | +0.10(+2.12%) |
Sep 15, 2003 | 4.775 | 4.787 | 4.728 | 4.740 | 4,982,999 | -0.05(-0.95%) |
Sep 12, 2003 | 4.754 | 4.787 | 4.722 | 4.785 | 5,779,053 | +0.06(+1.21%) |
Sep 11, 2003 | 4.813 | 4.837 | 4.712 | 4.728 | 7,221,474 | -0.08(-1.56%) |
Sep 10, 2003 | 4.841 | 4.848 | 4.773 | 4.803 | 8,854,360 | -0.04(-0.77%) |
Sep 09, 2003 | 4.939 | 4.939 | 4.831 | 4.841 | 10,523,718 | -0.10(-2.00%) |
Sep 08, 2003 | 4.955 | 4.955 | 4.872 | 4.939 | 9,156,521 | +0.10(+2.12%) |
Sep 05, 2003 | 4.795 | 4.839 | 4.767 | 4.837 | 6,636,654 | +0.04(+0.86%) |
Sep 04, 2003 | 4.854 | 4.872 | 4.738 | 4.795 | 8,394,153 | -0.06(-1.26%) |
Sep 03, 2003 | 4.837 | 4.935 | 4.767 | 4.856 | 12,367,331 | +0.02(+0.41%) |