Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.984 | 5.027 | 4.977 | 5.004 | 2,062,723 | +0.02(+0.39%) |
Nov 26, 2003 | 4.946 | 4.996 | 4.946 | 4.985 | 901,423 | +0.07(+1.50%) |
Nov 25, 2003 | 4.910 | 4.931 | 4.892 | 4.911 | 885,908 | -0.01(-0.13%) |
Nov 24, 2003 | 4.874 | 4.919 | 4.874 | 4.918 | 801,351 | +0.05(+1.01%) |
Nov 21, 2003 | 4.848 | 4.869 | 4.830 | 4.869 | 906,853 | +0.06(+1.23%) |
Nov 20, 2003 | 4.834 | 4.847 | 4.808 | 4.810 | 608,965 | -0.07(-1.50%) |
Nov 19, 2003 | 4.852 | 4.897 | 4.849 | 4.883 | 882,805 | +0.03(+0.72%) |
Nov 18, 2003 | 4.848 | 4.869 | 4.832 | 4.848 | 1,003,047 | +0.00(+0.03%) |
Nov 17, 2003 | 4.862 | 4.883 | 4.782 | 4.847 | 1,064,331 | -0.08(-1.57%) |
Nov 14, 2003 | 4.929 | 4.976 | 4.918 | 4.924 | 868,066 | -0.01(-0.26%) |
Nov 13, 2003 | 4.909 | 4.942 | 4.898 | 4.937 | 1,134,924 | +0.07(+1.38%) |
Nov 12, 2003 | 4.821 | 4.883 | 4.821 | 4.870 | 1,293,953 | +0.08(+1.70%) |
Nov 11, 2003 | 4.752 | 4.804 | 4.752 | 4.789 | 1,093,034 | +0.02(+0.38%) |
Nov 10, 2003 | 4.781 | 4.797 | 4.768 | 4.771 | 1,497,976 | -0.04(-0.91%) |
Nov 07, 2003 | 4.790 | 4.828 | 4.782 | 4.815 | 928,574 | +0.03(+0.67%) |
Nov 06, 2003 | 4.773 | 4.789 | 4.753 | 4.782 | 3,010,692 | -0.00(-0.05%) |
Nov 05, 2003 | 4.817 | 4.789 | 4.795 | 4.785 | 926,247 | -0.00(-0.03%) |
Nov 04, 2003 | 4.817 | 4.829 | 4.795 | 4.786 | 615,946 | -0.02(-0.46%) |
Nov 03, 2003 | 4.821 | 4.846 | 4.795 | 4.808 | 989,161 | -0.02(-0.32%) |
Oct 31, 2003 | 4.822 | 4.862 | 4.815 | 4.824 | 978,222 | +0.00(+0.03%) |
Oct 30, 2003 | 4.913 | 4.913 | 4.822 | 4.822 | 928,574 | +0.00(+0.03%) |
Oct 29, 2003 | 4.825 | 4.853 | 4.815 | 4.821 | 1,237,324 | +0.01(+0.11%) |
Oct 28, 2003 | 4.780 | 4.831 | 4.780 | 4.816 | 1,571,673 | +0.04(+0.89%) |
Oct 27, 2003 | 4.780 | 4.801 | 4.754 | 4.773 | 669,473 | +0.04(+0.93%) |
Oct 24, 2003 | 4.708 | 4.763 | 4.708 | 4.730 | 657,061 | -0.03(-0.57%) |
Oct 23, 2003 | 4.704 | 4.773 | 4.704 | 4.757 | 1,314,123 | -0.01(-0.11%) |
Oct 22, 2003 | 4.776 | 4.786 | 4.749 | 4.762 | 13,386,372 | -0.02(-0.43%) |
Oct 21, 2003 | 4.773 | 4.825 | 4.767 | 4.782 | 940,211 | -0.02(-0.40%) |
Oct 20, 2003 | 4.764 | 4.819 | 4.757 | 4.802 | 955,726 | +0.02(+0.38%) |
Oct 17, 2003 | 4.801 | 4.803 | 4.762 | 4.784 | 732,309 | -0.07(-1.51%) |
Oct 16, 2003 | 4.835 | 4.886 | 4.834 | 4.857 | 754,806 | +0.04(+0.78%) |
Oct 15, 2003 | 4.860 | 4.866 | 4.817 | 4.820 | 1,248,184 | -0.07(-1.48%) |
Oct 14, 2003 | 4.837 | 4.883 | 4.837 | 4.892 | 718,346 | +0.02(+0.34%) |
Oct 13, 2003 | 4.884 | 4.879 | 4.859 | 4.875 | 1,100,016 | -0.01(-0.18%) |
Oct 10, 2003 | 4.853 | 4.871 | 4.835 | 4.884 | 740,842 | +0.01(+0.24%) |
Oct 09, 2003 | 4.886 | 4.893 | 4.860 | 4.873 | 1,746,992 | -0.01(-0.24%) |
Oct 08, 2003 | 4.928 | 4.941 | 4.878 | 4.884 | 3,630,518 | +0.01(+0.11%) |
Oct 07, 2003 | 4.822 | 4.884 | 4.802 | 4.879 | 6,256,438 | +0.06(+1.18%) |
Oct 06, 2003 | 4.779 | 4.826 | 4.785 | 4.822 | 2,739,955 | +0.04(+0.92%) |
Oct 03, 2003 | 4.712 | 4.815 | 4.712 | 4.779 | 6,866,954 | +0.16(+3.43%) |
Oct 02, 2003 | 4.621 | 4.633 | 4.588 | 4.620 | 2,062,723 | -0.06(-1.21%) |
Oct 01, 2003 | 4.570 | 4.678 | 4.592 | 4.677 | 811,436 | +0.11(+2.34%) |
Sep 30, 2003 | 4.623 | 4.611 | 4.545 | 4.570 | 1,369,201 | -0.05(-1.14%) |
Sep 29, 2003 | 4.576 | 4.642 | 4.558 | 4.623 | 1,044,161 | +0.05(+1.01%) |
Sep 26, 2003 | 4.599 | 4.603 | 4.512 | 4.576 | 1,099,240 | -0.02(-0.50%) |
Sep 25, 2003 | 4.562 | 4.642 | 4.562 | 4.599 | 981,325 | +0.05(+1.08%) |
Sep 24, 2003 | 4.576 | 4.576 | 4.539 | 4.550 | 2,846,233 | -0.16(-3.47%) |
Sep 23, 2003 | 4.688 | 4.717 | 4.687 | 4.714 | 1,159,748 | +0.05(+1.16%) |
Sep 22, 2003 | 4.687 | 4.691 | 4.647 | 4.660 | 2,124,008 | -0.11(-2.30%) |
Sep 19, 2003 | 4.803 | 4.768 | 4.746 | 4.770 | 559,317 | -0.03(-0.70%) |
Sep 18, 2003 | 4.750 | 4.808 | 4.776 | 4.803 | 599,656 | +0.05(+1.11%) |
Sep 17, 2003 | 4.742 | 4.757 | 4.742 | 4.750 | 1,212,500 | +0.01(+0.16%) |
Sep 16, 2003 | 4.663 | 4.741 | 4.679 | 4.742 | 1,750,096 | +0.08(+1.71%) |
Sep 15, 2003 | 4.660 | 4.705 | 4.659 | 4.663 | 769,545 | +0.00(+0.03%) |
Sep 12, 2003 | 4.647 | 4.675 | 4.642 | 4.661 | 1,864,131 | -0.05(-1.01%) |
Sep 11, 2003 | 4.687 | 4.735 | 4.673 | 4.709 | 1,208,621 | +0.04(+0.91%) |
Sep 10, 2003 | 4.664 | 4.703 | 4.660 | 4.666 | 1,207,069 | -0.08(-1.68%) |
Sep 09, 2003 | 4.757 | 4.773 | 4.739 | 4.746 | 1,404,110 | -0.04(-0.81%) |
Sep 08, 2003 | 4.727 | 4.799 | 4.727 | 4.785 | 1,127,943 | +0.08(+1.73%) |
Sep 05, 2003 | 4.695 | 4.735 | 4.681 | 4.704 | 1,065,107 | +0.03(+0.66%) |
Sep 04, 2003 | 4.630 | 4.679 | 4.630 | 4.673 | 890,563 | +0.05(+1.12%) |
Sep 03, 2003 | 4.599 | 4.636 | 4.596 | 4.621 | 968,913 | +0.06(+1.39%) |