Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.146 | 4.292 | 4.146 | 4.234 | 25,342 | +0.03(+0.69%) |
Nov 26, 2003 | 4.246 | 4.251 | 4.193 | 4.205 | 23,116 | +0.01(+0.14%) |
Nov 25, 2003 | 4.117 | 4.211 | 4.117 | 4.199 | 53,938 | +0.11(+2.71%) |
Nov 24, 2003 | 4.117 | 4.263 | 4.000 | 4.088 | 118,494 | +0.03(+0.72%) |
Nov 21, 2003 | 4.024 | 4.076 | 3.971 | 4.059 | 94,007 | +0.09(+2.36%) |
Nov 20, 2003 | 3.942 | 3.965 | 3.924 | 3.965 | 64,213 | -0.01(-0.15%) |
Nov 19, 2003 | 3.913 | 3.913 | 3.913 | 3.971 | 170,892 | +0.10(+2.56%) |
Nov 18, 2003 | 3.837 | 3.919 | 3.837 | 3.872 | 85,788 | +0.08(+2.16%) |
Nov 17, 2003 | 3.650 | 3.790 | 3.632 | 3.790 | 104,453 | -0.01(-0.15%) |
Nov 14, 2003 | 4.094 | 4.181 | 3.796 | 3.796 | 73,288 | -0.24(-5.93%) |
Nov 13, 2003 | 4.205 | 4.205 | 4.030 | 4.035 | 43,836 | -0.05(-1.14%) |
Nov 12, 2003 | 3.959 | 4.105 | 3.942 | 4.082 | 153,083 | -0.02(-0.57%) |
Nov 11, 2003 | 4.199 | 4.199 | 4.105 | 4.105 | 119,179 | -0.09(-2.09%) |
Nov 10, 2003 | 4.170 | 4.316 | 4.170 | 4.193 | 75,685 | -0.12(-2.84%) |
Nov 07, 2003 | 4.374 | 4.433 | 4.310 | 4.316 | 202,913 | -0.06(-1.34%) |
Nov 06, 2003 | 4.333 | 4.462 | 4.322 | 4.374 | 150,857 | +0.23(+5.49%) |
Nov 05, 2003 | 3.878 | 4.152 | 3.889 | 4.146 | 132,022 | +0.23(+5.97%) |
Nov 04, 2003 | 3.878 | 3.913 | 3.843 | 3.913 | 90,925 | +0.01(+0.15%) |
Nov 03, 2003 | 3.913 | 3.913 | 3.825 | 3.907 | 66,963 | +0.02(+0.60%) |
Oct 31, 2003 | 4.065 | 4.065 | 3.878 | 3.884 | 29,623 | -0.23(-5.67%) |
Oct 30, 2003 | 4.228 | 4.228 | 4.047 | 4.117 | 49,486 | -0.06(-1.40%) |
Oct 29, 2003 | 4.263 | 4.287 | 4.059 | 4.176 | 73,802 | -0.13(-3.12%) |
Oct 28, 2003 | 4.082 | 4.310 | 4.082 | 4.310 | 73,288 | +0.23(+5.73%) |
Oct 27, 2003 | 4.024 | 4.082 | 4.000 | 4.076 | 18,322 | +0.05(+1.31%) |
Oct 24, 2003 | 4.012 | 4.053 | 4.012 | 4.024 | 56,165 | +0.01(+0.29%) |
Oct 23, 2003 | 3.796 | 4.035 | 3.796 | 4.012 | 51,541 | +0.22(+5.69%) |
Oct 22, 2003 | 3.901 | 3.971 | 3.767 | 3.796 | 104,110 | -0.16(-4.13%) |
Oct 21, 2003 | 4.030 | 4.041 | 4.030 | 3.959 | 30,651 | -0.04(-0.88%) |
Oct 20, 2003 | 3.977 | 4.082 | 3.854 | 3.995 | 29,623 | +0.04(+0.88%) |
Oct 17, 2003 | 4.123 | 4.123 | 3.913 | 3.959 | 36,130 | -0.08(-1.88%) |
Oct 16, 2003 | 3.971 | 4.076 | 3.913 | 4.035 | 62,843 | -0.02(-0.43%) |
Oct 15, 2003 | 4.141 | 4.181 | 4.030 | 4.053 | 47,432 | -0.05(-1.28%) |
Oct 14, 2003 | 4.158 | 4.228 | 3.930 | 4.105 | 154,967 | -0.04(-0.99%) |
Oct 13, 2003 | 4.380 | 4.380 | 4.006 | 4.146 | 132,193 | -0.23(-5.33%) |
Oct 10, 2003 | 4.380 | 4.409 | 4.351 | 4.380 | 23,972 | -0.01(-0.27%) |
Oct 09, 2003 | 4.409 | 4.584 | 4.339 | 4.392 | 44,863 | -0.01(-0.13%) |
Oct 08, 2003 | 4.438 | 4.532 | 4.438 | 4.397 | 47,774 | -0.04(-0.92%) |
Oct 07, 2003 | 4.497 | 4.497 | 4.351 | 4.438 | 26,883 | -0.05(-1.17%) |
Oct 06, 2003 | 4.567 | 4.596 | 4.491 | 4.491 | 76,370 | -0.05(-1.16%) |
Oct 03, 2003 | 4.263 | 4.555 | 4.263 | 4.543 | 121,747 | +0.32(+7.61%) |
Oct 02, 2003 | 4.351 | 4.351 | 4.146 | 4.222 | 80,137 | +0.11(+2.70%) |
Oct 01, 2003 | 3.913 | 4.030 | 3.913 | 4.111 | 62,329 | +0.23(+6.02%) |
Sep 30, 2003 | 4.006 | 4.006 | 3.831 | 3.878 | 44,349 | -0.03(-0.75%) |
Sep 29, 2003 | 4.088 | 3.965 | 3.773 | 3.907 | 144,864 | -0.18(-4.43%) |
Sep 26, 2003 | 4.216 | 4.216 | 3.860 | 4.088 | 176,200 | -0.15(-3.45%) |
Sep 25, 2003 | 4.596 | 4.596 | 4.234 | 4.234 | 115,412 | -0.37(-8.00%) |
Sep 24, 2003 | 4.672 | 4.672 | 4.456 | 4.602 | 70,035 | -0.12(-2.60%) |
Sep 23, 2003 | 4.719 | 4.760 | 4.684 | 4.725 | 61,473 | +0.00(+0.00%) |
Sep 22, 2003 | 4.730 | 4.730 | 4.234 | 4.725 | 259,934 | -0.06(-1.34%) |
Sep 19, 2003 | 4.654 | 4.760 | 4.614 | 4.789 | 97,946 | +0.08(+1.74%) |
Sep 18, 2003 | 4.614 | 4.783 | 4.614 | 4.707 | 128,768 | -0.04(-0.74%) |
Sep 17, 2003 | 4.865 | 4.865 | 4.818 | 4.742 | 185,104 | -0.11(-2.17%) |
Sep 16, 2003 | 5.022 | 5.198 | 4.847 | 4.847 | 177,570 | -0.02(-0.36%) |
Sep 15, 2003 | 4.853 | 5.279 | 4.800 | 4.865 | 438,189 | +0.00(+0.00%) |
Sep 12, 2003 | 4.935 | 4.935 | 4.684 | 4.865 | 143,666 | -0.07(-1.42%) |
Sep 11, 2003 | 4.935 | 5.256 | 4.906 | 4.935 | 172,947 | +0.03(+0.60%) |
Sep 10, 2003 | 4.736 | 5.198 | 4.736 | 4.906 | 383,908 | +0.12(+2.56%) |
Sep 09, 2003 | 4.666 | 4.981 | 4.614 | 4.783 | 288,530 | +0.17(+3.67%) |
Sep 08, 2003 | 4.468 | 4.619 | 4.438 | 4.614 | 136,131 | +0.16(+3.67%) |
Sep 05, 2003 | 4.514 | 4.514 | 4.205 | 4.450 | 212,159 | -0.06(-1.42%) |
Sep 04, 2003 | 4.088 | 4.596 | 4.088 | 4.514 | 505,656 | +0.43(+10.59%) |
Sep 03, 2003 | 3.767 | 4.082 | 3.767 | 4.082 | 219,180 | +0.33(+8.71%) |