Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.474 | 4.487 | 4.374 | 4.391 | 162,928 | -0.07(-1.65%) |
Nov 26, 2003 | 4.451 | 4.467 | 4.377 | 4.464 | 228,220 | +0.01(+0.30%) |
Nov 25, 2003 | 4.407 | 4.424 | 4.391 | 4.451 | 200,066 | +0.06(+1.37%) |
Nov 24, 2003 | 4.357 | 4.374 | 4.344 | 4.391 | 105,424 | +0.05(+1.08%) |
Nov 21, 2003 | 4.357 | 4.357 | 4.341 | 4.344 | 140,765 | -0.01(-0.15%) |
Nov 20, 2003 | 4.341 | 4.394 | 4.311 | 4.351 | 131,181 | -0.01(-0.23%) |
Nov 19, 2003 | 4.441 | 4.457 | 4.357 | 4.361 | 204,259 | -0.05(-1.14%) |
Nov 18, 2003 | 4.354 | 4.437 | 4.354 | 4.411 | 238,702 | +0.06(+1.46%) |
Nov 17, 2003 | 4.337 | 4.381 | 4.311 | 4.347 | 260,266 | +0.04(+0.93%) |
Nov 14, 2003 | 4.304 | 4.307 | 4.280 | 4.307 | 101,231 | +0.00(+0.08%) |
Nov 13, 2003 | 4.277 | 4.324 | 4.240 | 4.304 | 162,030 | +0.06(+1.34%) |
Nov 12, 2003 | 4.274 | 4.274 | 4.194 | 4.247 | 116,805 | -0.01(-0.31%) |
Nov 11, 2003 | 4.254 | 4.287 | 4.240 | 4.260 | 130,283 | -0.00(-0.08%) |
Nov 10, 2003 | 4.324 | 4.324 | 4.244 | 4.264 | 94,941 | -0.04(-0.93%) |
Nov 07, 2003 | 4.341 | 4.341 | 4.264 | 4.304 | 127,887 | +0.02(+0.39%) |
Nov 06, 2003 | 4.307 | 4.307 | 4.277 | 4.287 | 67,687 | -0.01(-0.23%) |
Nov 05, 2003 | 4.107 | 4.307 | 4.260 | 4.297 | 93,144 | +0.01(+0.16%) |
Nov 04, 2003 | 4.107 | 4.290 | 4.107 | 4.290 | 197,269 | +0.18(+4.47%) |
Nov 03, 2003 | 4.097 | 4.154 | 4.093 | 4.107 | 179,610 | -0.02(-0.40%) |
Oct 31, 2003 | 4.190 | 4.194 | 4.140 | 4.124 | 214,442 | -0.05(-1.20%) |
Oct 30, 2003 | 4.007 | 4.170 | 4.007 | 4.174 | 397,438 | -0.05(-1.19%) |
Oct 29, 2003 | 4.307 | 4.331 | 4.144 | 4.224 | 268,053 | -0.09(-2.01%) |
Oct 28, 2003 | 4.347 | 4.364 | 4.347 | 4.311 | 295,607 | -0.04(-0.84%) |
Oct 27, 2003 | 4.401 | 4.404 | 4.341 | 4.347 | 326,156 | -0.08(-1.88%) |
Oct 24, 2003 | 4.424 | 4.467 | 4.407 | 4.431 | 284,526 | +0.01(+0.23%) |
Oct 23, 2003 | 4.424 | 4.471 | 4.381 | 4.421 | 216,838 | +0.03(+0.61%) |
Oct 22, 2003 | 4.341 | 4.424 | 4.331 | 4.394 | 236,905 | +0.09(+2.02%) |
Oct 21, 2003 | 4.424 | 4.424 | 4.260 | 4.307 | 348,320 | -0.12(-2.71%) |
Oct 20, 2003 | 4.437 | 4.457 | 4.424 | 4.427 | 270,150 | -0.01(-0.23%) |
Oct 17, 2003 | 4.424 | 4.441 | 4.397 | 4.437 | 226,123 | +0.03(+0.68%) |
Oct 16, 2003 | 4.454 | 4.454 | 4.344 | 4.407 | 196,472 | -0.05(-1.05%) |
Oct 15, 2003 | 4.471 | 4.501 | 4.407 | 4.454 | 239,002 | -0.01(-0.15%) |
Oct 14, 2003 | 4.491 | 4.497 | 4.457 | 4.461 | 251,581 | -0.01(-0.22%) |
Oct 13, 2003 | 4.407 | 4.484 | 4.407 | 4.471 | 238,103 | +0.08(+1.83%) |
Oct 10, 2003 | 4.341 | 4.404 | 4.341 | 4.391 | 172,213 | +0.04(+0.84%) |
Oct 09, 2003 | 4.407 | 4.424 | 4.354 | 4.354 | 250,383 | -0.03(-0.61%) |
Oct 08, 2003 | 4.341 | 4.381 | 4.327 | 4.381 | 210,848 | +0.08(+1.78%) |
Oct 07, 2003 | 4.270 | 4.324 | 4.257 | 4.304 | 277,338 | +0.08(+1.90%) |
Oct 06, 2003 | 4.174 | 4.254 | 4.157 | 4.224 | 277,637 | +0.10(+2.35%) |
Oct 03, 2003 | 4.093 | 4.274 | 4.093 | 4.127 | 720,001 | +0.03(+0.82%) |
Oct 02, 2003 | 3.933 | 4.591 | 3.756 | 4.093 | 3,761,137 | -0.68(-14.33%) |
Oct 01, 2003 | 4.608 | 4.798 | 4.558 | 4.778 | 305,790 | +0.17(+3.70%) |
Sep 30, 2003 | 4.761 | 4.765 | 4.678 | 4.608 | 244,692 | -0.17(-3.50%) |
Sep 29, 2003 | 4.711 | 4.771 | 4.711 | 4.775 | 138,669 | +0.07(+1.42%) |
Sep 26, 2003 | 4.748 | 4.805 | 4.681 | 4.708 | 211,447 | -0.04(-0.77%) |
Sep 25, 2003 | 4.745 | 4.801 | 4.745 | 4.745 | 288,120 | -0.01(-0.21%) |
Sep 24, 2003 | 4.624 | 4.741 | 4.624 | 4.755 | 357,604 | +0.12(+2.59%) |
Sep 23, 2003 | 4.511 | 4.674 | 4.511 | 4.634 | 392,646 | +0.10(+2.13%) |
Sep 22, 2003 | 4.474 | 4.538 | 4.454 | 4.538 | 268,652 | +0.08(+1.87%) |
Sep 19, 2003 | 4.477 | 4.477 | 4.417 | 4.454 | 258,469 | +0.04(+0.98%) |
Sep 18, 2003 | 4.391 | 4.538 | 4.391 | 4.411 | 259,967 | +0.04(+0.84%) |
Sep 17, 2003 | 4.484 | 4.484 | 4.351 | 4.374 | 405,225 | -0.03(-0.76%) |
Sep 16, 2003 | 4.407 | 4.474 | 4.391 | 4.407 | 244,692 | +0.00(+0.08%) |
Sep 15, 2003 | 4.441 | 4.538 | 4.374 | 4.404 | 348,020 | -0.04(-0.90%) |
Sep 12, 2003 | 4.501 | 4.507 | 4.441 | 4.444 | 183,893 | -0.06(-1.26%) |
Sep 11, 2003 | 4.578 | 4.584 | 4.474 | 4.501 | 270,150 | -0.04(-0.81%) |
Sep 10, 2003 | 4.558 | 4.584 | 4.514 | 4.538 | 161,131 | +0.04(+0.97%) |
Sep 09, 2003 | 4.624 | 4.624 | 4.491 | 4.494 | 410,017 | -0.08(-1.75%) |
Sep 08, 2003 | 4.604 | 4.651 | 4.558 | 4.574 | 336,340 | -0.05(-1.01%) |
Sep 05, 2003 | 4.591 | 4.621 | 4.591 | 4.621 | 177,005 | +0.05(+1.17%) |
Sep 04, 2003 | 4.594 | 4.594 | 4.507 | 4.568 | 179,700 | -0.04(-0.80%) |
Sep 03, 2003 | 4.558 | 4.614 | 4.481 | 4.604 | 411,514 | -0.00(-0.07%) |