Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.392 | 4.403 | 4.366 | 4.374 | 522,062 | -0.02(-0.40%) |
Nov 26, 2003 | 4.382 | 4.395 | 4.359 | 4.392 | 1,281,604 | -0.01(-0.12%) |
Nov 25, 2003 | 4.368 | 4.416 | 4.360 | 4.397 | 1,937,837 | +0.02(+0.35%) |
Nov 24, 2003 | 4.342 | 4.396 | 4.342 | 4.381 | 1,578,533 | +0.06(+1.28%) |
Nov 21, 2003 | 4.360 | 4.360 | 4.287 | 4.326 | 1,545,397 | -0.03(-0.78%) |
Nov 20, 2003 | 4.356 | 4.400 | 4.337 | 4.360 | 1,681,191 | -0.02(-0.49%) |
Nov 19, 2003 | 4.381 | 4.412 | 4.373 | 4.381 | 837,509 | +0.02(+0.35%) |
Nov 18, 2003 | 4.418 | 4.419 | 4.361 | 4.366 | 730,303 | -0.04(-0.95%) |
Nov 17, 2003 | 4.406 | 4.441 | 4.367 | 4.408 | 995,720 | -0.05(-1.01%) |
Nov 14, 2003 | 4.404 | 4.490 | 4.404 | 4.453 | 1,904,051 | +0.07(+1.52%) |
Nov 13, 2003 | 4.397 | 4.403 | 4.330 | 4.386 | 1,689,638 | -0.02(-0.47%) |
Nov 12, 2003 | 4.412 | 4.479 | 4.363 | 4.407 | 7,501,202 | +0.16(+3.87%) |
Nov 11, 2003 | 4.213 | 4.255 | 4.204 | 4.243 | 2,043,419 | +0.04(+0.95%) |
Nov 10, 2003 | 4.001 | 4.229 | 3.996 | 4.203 | 6,568,506 | +0.20(+5.05%) |
Nov 07, 2003 | 4.303 | 4.304 | 3.991 | 4.001 | 8,146,389 | -0.29(-6.70%) |
Nov 06, 2003 | 4.366 | 4.368 | 4.240 | 4.288 | 3,108,986 | -0.09(-2.11%) |
Nov 05, 2003 | 4.401 | 4.382 | 4.359 | 4.380 | 1,835,504 | -0.02(-0.56%) |
Nov 04, 2003 | 4.401 | 4.436 | 4.390 | 4.405 | 1,358,597 | -0.04(-0.88%) |
Nov 03, 2003 | 4.412 | 4.451 | 4.407 | 4.444 | 765,879 | +0.03(+0.72%) |
Oct 31, 2003 | 4.437 | 4.448 | 4.412 | 4.412 | 1,868,315 | +0.04(+0.94%) |
Oct 30, 2003 | 4.392 | 4.392 | 4.361 | 4.371 | 957,061 | -0.02(-0.47%) |
Oct 29, 2003 | 4.381 | 4.407 | 4.370 | 4.392 | 1,197,788 | -0.00(-0.02%) |
Oct 28, 2003 | 4.339 | 4.397 | 4.339 | 4.393 | 1,312,791 | +0.05(+1.23%) |
Oct 27, 2003 | 4.357 | 4.407 | 4.339 | 4.339 | 1,497,966 | -0.01(-0.21%) |
Oct 24, 2003 | 4.345 | 4.353 | 4.311 | 4.348 | 1,149,058 | -0.01(-0.14%) |
Oct 23, 2003 | 4.329 | 4.362 | 4.320 | 4.355 | 847,255 | +0.03(+0.59%) |
Oct 22, 2003 | 4.361 | 4.367 | 4.325 | 4.329 | 1,177,971 | -0.04(-0.82%) |
Oct 21, 2003 | 4.412 | 4.412 | 4.349 | 4.365 | 1,964,476 | -0.05(-1.18%) |
Oct 20, 2003 | 4.461 | 4.461 | 4.367 | 4.417 | 1,358,922 | -0.02(-0.46%) |
Oct 17, 2003 | 4.530 | 4.556 | 4.425 | 4.438 | 3,021,922 | -0.03(-0.64%) |
Oct 16, 2003 | 4.392 | 4.473 | 4.405 | 4.466 | 1,875,138 | +0.07(+1.71%) |
Oct 15, 2003 | 4.414 | 4.414 | 4.376 | 4.392 | 1,563,914 | -0.02(-0.42%) |
Oct 14, 2003 | 4.362 | 4.418 | 4.341 | 4.410 | 1,240,670 | +0.06(+1.32%) |
Oct 13, 2003 | 4.315 | 4.359 | 4.319 | 4.353 | 631,218 | +0.04(+0.88%) |
Oct 10, 2003 | 4.348 | 4.354 | 4.309 | 4.315 | 878,118 | -0.04(-0.94%) |
Oct 09, 2003 | 4.323 | 4.409 | 4.323 | 4.356 | 1,229,625 | +0.03(+0.76%) |
Oct 08, 2003 | 4.326 | 4.344 | 4.310 | 4.323 | 1,019,110 | -0.03(-0.78%) |
Oct 07, 2003 | 4.358 | 4.356 | 4.305 | 4.357 | 971,030 | -0.00(-0.02%) |
Oct 06, 2003 | 4.340 | 4.370 | 4.326 | 4.358 | 677,999 | +0.05(+1.17%) |
Oct 03, 2003 | 4.315 | 4.357 | 4.299 | 4.307 | 1,383,612 | +0.02(+0.58%) |
Oct 02, 2003 | 4.269 | 4.284 | 4.252 | 4.283 | 999,293 | -0.01(-0.14%) |
Oct 01, 2003 | 4.163 | 4.289 | 4.161 | 4.289 | 1,451,185 | +0.15(+3.54%) |
Sep 30, 2003 | 4.191 | 4.193 | 4.176 | 4.142 | 2,373,810 | -0.06(-1.54%) |
Sep 29, 2003 | 4.158 | 4.207 | 4.151 | 4.207 | 1,201,361 | +0.05(+1.21%) |
Sep 26, 2003 | 4.176 | 4.176 | 4.140 | 4.157 | 1,213,381 | -0.04(-0.91%) |
Sep 25, 2003 | 4.252 | 4.262 | 4.193 | 4.195 | 1,293,299 | -0.06(-1.38%) |
Sep 24, 2003 | 4.284 | 4.313 | 4.228 | 4.253 | 1,612,969 | -0.05(-1.19%) |
Sep 23, 2003 | 4.320 | 4.344 | 4.278 | 4.304 | 841,408 | +0.01(+0.19%) |
Sep 22, 2003 | 4.325 | 4.325 | 4.261 | 4.296 | 1,226,051 | -0.04(-0.88%) |
Sep 19, 2003 | 4.357 | 4.368 | 4.303 | 4.334 | 1,209,808 | -0.03(-0.80%) |
Sep 18, 2003 | 4.356 | 4.394 | 4.339 | 4.369 | 1,396,282 | +0.01(+0.24%) |
Sep 17, 2003 | 4.219 | 4.412 | 4.310 | 4.359 | 3,824,995 | +0.14(+3.31%) |
Sep 16, 2003 | 4.208 | 4.226 | 4.196 | 4.219 | 1,558,716 | +0.01(+0.27%) |
Sep 15, 2003 | 4.223 | 4.223 | 4.176 | 4.208 | 1,416,099 | -0.01(-0.24%) |
Sep 12, 2003 | 4.222 | 4.232 | 4.182 | 4.218 | 1,311,167 | -0.01(-0.29%) |
Sep 11, 2003 | 4.277 | 4.299 | 4.230 | 4.230 | 1,220,853 | -0.03(-0.75%) |
Sep 10, 2003 | 4.269 | 4.298 | 4.254 | 4.262 | 1,575,609 | -0.01(-0.14%) |
Sep 09, 2003 | 4.317 | 4.322 | 4.263 | 4.268 | 2,164,270 | -0.07(-1.65%) |
Sep 08, 2003 | 4.299 | 4.359 | 4.299 | 4.340 | 1,384,262 | +0.04(+0.95%) |
Sep 05, 2003 | 4.320 | 4.330 | 4.294 | 4.299 | 1,305,319 | -0.03(-0.59%) |
Sep 04, 2003 | 4.288 | 4.356 | 4.280 | 4.325 | 2,191,559 | +0.04(+0.86%) |
Sep 03, 2003 | 4.294 | 4.360 | 4.268 | 4.288 | 2,619,085 | -0.00(-0.02%) |