Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.597 | 4.643 | 4.574 | 4.626 | 81,446 | +0.04(+0.82%) |
Nov 26, 2003 | 4.518 | 4.592 | 4.501 | 4.588 | 98,709 | +0.07(+1.55%) |
Nov 25, 2003 | 4.406 | 4.518 | 4.406 | 4.518 | 186,795 | +0.11(+2.45%) |
Nov 24, 2003 | 4.410 | 4.456 | 4.410 | 4.410 | 144,301 | +0.00(+0.03%) |
Nov 21, 2003 | 4.477 | 4.477 | 4.409 | 4.409 | 103,578 | -0.05(-1.19%) |
Nov 20, 2003 | 4.364 | 4.469 | 4.363 | 4.462 | 213,797 | +0.11(+2.41%) |
Nov 19, 2003 | 4.363 | 4.371 | 4.340 | 4.357 | 567,026 | +0.07(+1.58%) |
Nov 18, 2003 | 4.301 | 4.345 | 4.282 | 4.290 | 57,986 | +0.01(+0.13%) |
Nov 17, 2003 | 4.222 | 4.291 | 4.222 | 4.284 | 132,350 | +0.01(+0.26%) |
Nov 14, 2003 | 4.270 | 4.315 | 4.260 | 4.273 | 81,446 | +0.01(+0.12%) |
Nov 13, 2003 | 4.208 | 4.270 | 4.208 | 4.268 | 75,249 | +0.05(+1.08%) |
Nov 12, 2003 | 4.208 | 4.222 | 4.190 | 4.222 | 85,430 | +0.01(+0.25%) |
Nov 11, 2003 | 4.209 | 4.235 | 4.197 | 4.211 | 76,577 | +0.01(+0.22%) |
Nov 10, 2003 | 4.317 | 4.317 | 4.196 | 4.202 | 160,679 | -0.12(-2.72%) |
Nov 07, 2003 | 4.317 | 4.323 | 4.314 | 4.319 | 88,971 | +0.01(+0.30%) |
Nov 06, 2003 | 4.246 | 4.314 | 4.246 | 4.307 | 64,626 | +0.07(+1.54%) |
Nov 05, 2003 | 4.216 | 4.241 | 4.179 | 4.241 | 79,675 | +0.02(+0.59%) |
Nov 04, 2003 | 4.203 | 4.220 | 4.203 | 4.216 | 90,742 | -0.00(-0.01%) |
Nov 03, 2003 | 4.188 | 4.217 | 4.188 | 4.217 | 95,611 | +0.04(+0.89%) |
Oct 31, 2003 | 4.196 | 4.204 | 4.095 | 4.179 | 208,927 | -0.07(-1.66%) |
Oct 30, 2003 | 4.205 | 4.250 | 4.205 | 4.250 | 57,543 | +0.07(+1.69%) |
Oct 29, 2003 | 4.180 | 4.197 | 4.179 | 4.179 | 100,480 | +0.00(+0.00%) |
Oct 28, 2003 | 4.191 | 4.252 | 4.179 | 4.179 | 155,368 | +0.00(+0.03%) |
Oct 27, 2003 | 4.123 | 4.179 | 4.123 | 4.178 | 73,478 | +0.05(+1.13%) |
Oct 24, 2003 | 4.124 | 4.181 | 4.123 | 4.131 | 51,346 | +0.00(+0.04%) |
Oct 23, 2003 | 4.134 | 4.177 | 4.124 | 4.130 | 75,692 | -0.00(-0.11%) |
Oct 22, 2003 | 4.175 | 4.188 | 4.134 | 4.134 | 78,347 | -0.05(-1.25%) |
Oct 21, 2003 | 4.196 | 4.196 | 4.172 | 4.187 | 84,987 | +0.01(+0.12%) |
Oct 20, 2003 | 4.179 | 4.201 | 4.182 | 4.182 | 50,461 | +0.00(+0.05%) |
Oct 17, 2003 | 4.219 | 4.219 | 4.168 | 4.179 | 141,646 | -0.04(-0.88%) |
Oct 16, 2003 | 4.230 | 4.231 | 4.191 | 4.217 | 126,153 | -0.01(-0.21%) |
Oct 15, 2003 | 4.236 | 4.242 | 4.182 | 4.226 | 237,699 | -0.02(-0.37%) |
Oct 14, 2003 | 4.219 | 4.244 | 4.230 | 4.242 | 145,629 | +0.02(+0.54%) |
Oct 13, 2003 | 4.196 | 4.219 | 4.196 | 4.219 | 184,582 | +0.02(+0.54%) |
Oct 10, 2003 | 4.165 | 4.196 | 4.160 | 4.196 | 167,319 | +0.03(+0.80%) |
Oct 09, 2003 | 4.112 | 4.166 | 4.112 | 4.163 | 223,977 | +0.05(+1.32%) |
Oct 08, 2003 | 4.058 | 4.132 | 4.058 | 4.109 | 158,909 | +0.06(+1.46%) |
Oct 07, 2003 | 4.042 | 4.060 | 4.009 | 4.050 | 136,776 | +0.01(+0.21%) |
Oct 06, 2003 | 4.016 | 4.046 | 4.004 | 4.041 | 92,955 | +0.03(+0.63%) |
Oct 03, 2003 | 3.961 | 4.027 | 3.987 | 4.016 | 136,334 | +0.05(+1.37%) |
Oct 02, 2003 | 4.005 | 4.020 | 3.956 | 3.961 | 70,823 | -0.05(-1.34%) |
Oct 01, 2003 | 4.000 | 4.018 | 4.000 | 4.015 | 143,416 | +0.03(+0.67%) |
Sep 30, 2003 | 4.009 | 4.059 | 3.989 | 3.989 | 509,040 | -0.03(-0.80%) |
Sep 29, 2003 | 4.020 | 4.021 | 4.012 | 4.021 | 253,192 | +0.00(+0.11%) |
Sep 26, 2003 | 4.011 | 4.037 | 4.011 | 4.016 | 164,663 | +0.01(+0.16%) |
Sep 25, 2003 | 4.021 | 4.026 | 4.018 | 4.010 | 194,320 | -0.01(-0.36%) |
Sep 24, 2003 | 4.016 | 4.035 | 4.016 | 4.025 | 124,382 | +0.01(+0.15%) |
Sep 23, 2003 | 3.999 | 4.024 | 3.999 | 4.018 | 165,548 | +0.02(+0.42%) |
Sep 22, 2003 | 3.972 | 4.004 | 3.970 | 4.002 | 239,470 | +0.03(+0.65%) |
Sep 19, 2003 | 3.961 | 3.996 | 3.961 | 3.976 | 159,794 | +0.02(+0.47%) |
Sep 18, 2003 | 3.904 | 3.957 | 3.904 | 3.957 | 185,910 | +0.05(+1.32%) |
Sep 17, 2003 | 3.857 | 3.914 | 3.857 | 3.906 | 128,809 | +0.03(+0.80%) |
Sep 16, 2003 | 3.785 | 3.874 | 3.804 | 3.874 | 74,806 | +0.09(+2.37%) |
Sep 15, 2003 | 3.759 | 3.788 | 3.759 | 3.785 | 48,690 | +0.02(+0.54%) |
Sep 12, 2003 | 3.739 | 3.801 | 3.737 | 3.764 | 142,531 | +0.02(+0.60%) |
Sep 11, 2003 | 3.708 | 3.753 | 3.705 | 3.742 | 102,693 | +0.04(+0.99%) |
Sep 10, 2003 | 3.771 | 3.773 | 3.693 | 3.705 | 104,021 | -0.07(-1.88%) |
Sep 09, 2003 | 3.833 | 3.846 | 3.775 | 3.776 | 75,249 | -0.06(-1.56%) |
Sep 08, 2003 | 3.728 | 3.848 | 3.728 | 3.836 | 143,859 | +0.07(+1.75%) |
Sep 05, 2003 | 3.827 | 3.847 | 3.770 | 3.770 | 165,106 | -0.06(-1.62%) |
Sep 04, 2003 | 3.872 | 3.898 | 3.815 | 3.832 | 224,863 | -0.05(-1.17%) |
Sep 03, 2003 | 3.866 | 3.928 | 3.852 | 3.877 | 192,992 | +0.01(+0.28%) |