Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.963 | 5.085 | 4.961 | 5.021 | 1,225,931 | +0.06(+1.17%) |
Nov 26, 2003 | 5.113 | 5.113 | 4.903 | 4.963 | 2,773,296 | -0.09(-1.78%) |
Nov 25, 2003 | 5.021 | 5.053 | 5.021 | 5.053 | 1,349,272 | -0.00(-0.04%) |
Nov 24, 2003 | 5.057 | 5.060 | 4.987 | 5.055 | 2,062,619 | +0.01(+0.30%) |
Nov 21, 2003 | 5.047 | 5.057 | 5.021 | 5.040 | 932,797 | +0.00(+0.00%) |
Nov 20, 2003 | 5.057 | 5.060 | 5.038 | 5.040 | 1,485,427 | -0.02(-0.37%) |
Nov 19, 2003 | 5.066 | 5.068 | 5.036 | 5.059 | 1,108,464 | +0.02(+0.33%) |
Nov 18, 2003 | 5.059 | 5.074 | 5.034 | 5.042 | 1,243,017 | -0.04(-0.88%) |
Nov 17, 2003 | 5.045 | 5.089 | 5.027 | 5.087 | 1,340,729 | +0.02(+0.41%) |
Nov 14, 2003 | 5.038 | 5.047 | 5.038 | 5.066 | 956,290 | +0.02(+0.37%) |
Nov 13, 2003 | 5.060 | 5.066 | 5.010 | 5.047 | 1,292,140 | -0.02(-0.37%) |
Nov 12, 2003 | 4.997 | 5.081 | 4.997 | 5.066 | 1,423,490 | +0.07(+1.39%) |
Nov 11, 2003 | 5.029 | 5.032 | 4.957 | 4.997 | 1,519,599 | -0.04(-0.78%) |
Nov 10, 2003 | 5.038 | 5.107 | 5.036 | 5.036 | 2,334,929 | +0.03(+0.56%) |
Nov 07, 2003 | 4.899 | 5.147 | 4.899 | 5.008 | 4,511,813 | +0.11(+2.33%) |
Nov 06, 2003 | 4.810 | 4.920 | 4.748 | 4.894 | 3,857,199 | +0.23(+4.94%) |
Nov 05, 2003 | 4.710 | 4.721 | 4.675 | 4.663 | 889,547 | -0.02(-0.36%) |
Nov 04, 2003 | 4.710 | 4.721 | 4.675 | 4.680 | 2,798,872 | +0.00(+0.00%) |
Nov 03, 2003 | 4.624 | 4.673 | 4.645 | 4.680 | 1,142,855 | +0.06(+1.22%) |
Oct 31, 2003 | 4.585 | 4.647 | 4.568 | 4.624 | 2,016,700 | +0.09(+2.02%) |
Oct 30, 2003 | 4.527 | 4.551 | 4.519 | 4.532 | 578,259 | -0.01(-0.12%) |
Oct 29, 2003 | 4.482 | 4.538 | 4.482 | 4.538 | 1,121,812 | +0.07(+1.47%) |
Oct 28, 2003 | 4.504 | 4.517 | 4.467 | 4.472 | 1,340,195 | +0.01(+0.34%) |
Oct 27, 2003 | 4.437 | 4.504 | 4.426 | 4.457 | 1,483,291 | +0.04(+0.93%) |
Oct 24, 2003 | 4.401 | 4.446 | 4.394 | 4.416 | 623,644 | -0.03(-0.59%) |
Oct 23, 2003 | 4.472 | 4.560 | 4.439 | 4.442 | 1,608,768 | -0.03(-0.63%) |
Oct 22, 2003 | 4.452 | 4.486 | 4.426 | 4.471 | 1,203,506 | +0.00(+0.00%) |
Oct 21, 2003 | 4.495 | 4.495 | 4.448 | 4.471 | 1,201,904 | -0.00(-0.04%) |
Oct 20, 2003 | 4.420 | 4.487 | 4.401 | 4.472 | 1,280,927 | +0.06(+1.27%) |
Oct 17, 2003 | 4.542 | 4.542 | 4.399 | 4.416 | 1,744,389 | -0.10(-2.28%) |
Oct 16, 2003 | 4.514 | 4.542 | 4.467 | 4.519 | 1,505,717 | +0.04(+0.79%) |
Oct 15, 2003 | 4.510 | 4.510 | 4.480 | 4.484 | 742,179 | -0.02(-0.50%) |
Oct 14, 2003 | 4.497 | 4.517 | 4.482 | 4.506 | 1,270,782 | -0.02(-0.37%) |
Oct 13, 2003 | 4.411 | 4.527 | 4.401 | 4.523 | 1,167,198 | +0.11(+2.55%) |
Oct 10, 2003 | 4.429 | 4.439 | 4.411 | 4.411 | 717,618 | -0.01(-0.17%) |
Oct 09, 2003 | 4.450 | 4.486 | 4.433 | 4.418 | 793,438 | +0.00(+0.00%) |
Oct 08, 2003 | 4.437 | 4.457 | 4.414 | 4.418 | 722,957 | -0.04(-0.92%) |
Oct 07, 2003 | 4.422 | 4.474 | 4.409 | 4.459 | 732,568 | +0.04(+0.85%) |
Oct 06, 2003 | 4.383 | 4.495 | 4.364 | 4.422 | 2,197,706 | +0.02(+0.47%) |
Oct 03, 2003 | 4.397 | 4.429 | 4.368 | 4.401 | 3,067,498 | +0.03(+0.64%) |
Oct 02, 2003 | 4.341 | 4.375 | 4.336 | 4.373 | 1,027,839 | +0.03(+0.78%) |
Oct 01, 2003 | 4.323 | 4.336 | 4.323 | 4.339 | 1,103,658 | +0.04(+0.83%) |
Sep 30, 2003 | 4.371 | 4.371 | 4.242 | 4.304 | 1,676,045 | -0.05(-1.20%) |
Sep 29, 2003 | 4.328 | 4.366 | 4.308 | 4.356 | 1,115,939 | +0.04(+1.00%) |
Sep 26, 2003 | 4.358 | 4.358 | 4.289 | 4.313 | 1,015,558 | -0.03(-0.78%) |
Sep 25, 2003 | 4.375 | 4.383 | 4.341 | 4.347 | 1,123,414 | +0.01(+0.26%) |
Sep 24, 2003 | 4.336 | 4.379 | 4.315 | 4.336 | 1,222,194 | -0.02(-0.56%) |
Sep 23, 2003 | 4.324 | 4.383 | 4.324 | 4.360 | 2,396,867 | +0.10(+2.33%) |
Sep 22, 2003 | 4.248 | 4.283 | 4.242 | 4.261 | 1,120,211 | +0.01(+0.31%) |
Sep 19, 2003 | 4.298 | 4.298 | 4.233 | 4.248 | 1,654,687 | -0.02(-0.57%) |
Sep 18, 2003 | 4.257 | 4.279 | 4.236 | 4.272 | 884,742 | +0.05(+1.15%) |
Sep 17, 2003 | 4.201 | 4.246 | 4.195 | 4.223 | 1,109,532 | -0.00(-0.09%) |
Sep 16, 2003 | 4.227 | 4.265 | 4.221 | 4.227 | 1,148,510 | +0.03(+0.67%) |
Sep 15, 2003 | 4.242 | 4.250 | 4.176 | 4.199 | 1,333,788 | -0.01(-0.36%) |
Sep 12, 2003 | 4.182 | 4.242 | 4.167 | 4.214 | 2,012,428 | +0.00(+0.00%) |
Sep 11, 2003 | 4.150 | 4.218 | 4.133 | 4.214 | 1,590,614 | +0.05(+1.17%) |
Sep 10, 2003 | 4.184 | 4.221 | 4.162 | 4.165 | 1,339,127 | +0.01(+0.23%) |
Sep 09, 2003 | 4.186 | 4.191 | 4.139 | 4.156 | 1,461,934 | -0.04(-0.98%) |
Sep 08, 2003 | 4.150 | 4.225 | 4.147 | 4.197 | 1,678,714 | +0.05(+1.13%) |
Sep 05, 2003 | 4.160 | 4.205 | 4.148 | 4.150 | 1,783,367 | -0.01(-0.18%) |
Sep 04, 2003 | 4.178 | 4.195 | 4.139 | 4.158 | 1,458,196 | -0.02(-0.45%) |
Sep 03, 2003 | 4.184 | 4.214 | 4.152 | 4.176 | 2,115,479 | +0.04(+0.86%) |