Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.649 | 4.703 | 4.645 | 4.660 | 5,657,217 | +0.01(+0.22%) |
Nov 26, 2003 | 4.734 | 4.736 | 4.620 | 4.649 | 12,118,729 | -0.11(-2.21%) |
Nov 25, 2003 | 4.581 | 4.810 | 4.579 | 4.754 | 17,717,768 | +0.14(+3.13%) |
Nov 24, 2003 | 4.563 | 4.631 | 4.559 | 4.610 | 13,908,153 | +0.05(+1.04%) |
Nov 21, 2003 | 4.542 | 4.610 | 4.542 | 4.563 | 9,957,458 | +0.02(+0.45%) |
Nov 20, 2003 | 4.482 | 4.577 | 4.466 | 4.542 | 9,194,856 | +0.05(+1.15%) |
Nov 19, 2003 | 4.472 | 4.517 | 4.439 | 4.490 | 10,620,674 | +0.02(+0.55%) |
Nov 18, 2003 | 4.534 | 4.589 | 4.453 | 4.466 | 11,498,660 | -0.07(-1.50%) |
Nov 17, 2003 | 4.517 | 4.600 | 4.493 | 4.534 | 13,416,558 | -0.06(-1.21%) |
Nov 14, 2003 | 4.610 | 4.693 | 4.579 | 4.589 | 7,830,608 | -0.04(-0.80%) |
Nov 13, 2003 | 4.651 | 4.693 | 4.575 | 4.627 | 15,368,393 | -0.04(-0.84%) |
Nov 12, 2003 | 4.732 | 4.699 | 4.587 | 4.666 | 17,887,452 | -0.07(-1.40%) |
Nov 11, 2003 | 4.765 | 4.878 | 4.668 | 4.732 | 15,939,980 | -0.07(-1.46%) |
Nov 10, 2003 | 4.672 | 4.837 | 4.666 | 4.802 | 22,902,298 | +0.11(+2.33%) |
Nov 07, 2003 | 4.579 | 4.734 | 4.563 | 4.693 | 24,278,666 | +0.11(+2.48%) |
Nov 06, 2003 | 4.414 | 4.589 | 4.259 | 4.579 | 24,263,638 | +0.32(+7.51%) |
Nov 05, 2003 | 4.332 | 4.276 | 4.231 | 4.259 | 16,017,550 | -0.01(-0.15%) |
Nov 04, 2003 | 4.332 | 4.332 | 4.313 | 4.266 | 11,012,399 | -0.09(-2.04%) |
Nov 03, 2003 | 4.330 | 4.418 | 4.338 | 4.354 | 9,251,811 | +0.02(+0.57%) |
Oct 31, 2003 | 4.383 | 4.381 | 4.315 | 4.330 | 7,962,960 | -0.05(-1.22%) |
Oct 30, 2003 | 4.443 | 4.455 | 4.369 | 4.383 | 13,238,149 | -0.04(-0.93%) |
Oct 29, 2003 | 4.373 | 4.445 | 4.342 | 4.424 | 9,374,719 | +0.03(+0.75%) |
Oct 28, 2003 | 4.259 | 4.369 | 4.253 | 4.391 | 12,544,390 | +0.14(+3.35%) |
Oct 27, 2003 | 4.280 | 4.319 | 4.235 | 4.249 | 8,704,716 | -0.01(-0.34%) |
Oct 24, 2003 | 4.319 | 4.319 | 4.195 | 4.264 | 9,717,963 | -0.06(-1.29%) |
Oct 23, 2003 | 4.239 | 4.323 | 4.204 | 4.319 | 13,305,053 | +0.08(+1.90%) |
Oct 22, 2003 | 4.276 | 4.292 | 4.233 | 4.239 | 11,734,277 | -0.09(-2.05%) |
Oct 21, 2003 | 4.412 | 4.412 | 4.303 | 4.327 | 16,454,361 | -0.05(-1.04%) |
Oct 20, 2003 | 4.383 | 4.414 | 4.342 | 4.373 | 12,566,691 | -0.00(-0.09%) |
Oct 17, 2003 | 4.445 | 4.499 | 4.377 | 4.377 | 18,345,110 | -0.04(-0.84%) |
Oct 16, 2003 | 4.371 | 4.377 | 4.363 | 4.414 | 7,187,269 | +0.04(+0.80%) |
Oct 15, 2003 | 4.424 | 4.426 | 4.356 | 4.379 | 8,919,485 | -0.05(-1.12%) |
Oct 14, 2003 | 4.379 | 4.422 | 4.332 | 4.429 | 10,029,694 | +0.05(+1.04%) |
Oct 13, 2003 | 4.272 | 4.389 | 4.290 | 4.383 | 6,823,663 | +0.11(+2.61%) |
Oct 10, 2003 | 4.352 | 4.402 | 4.228 | 4.272 | 10,311,367 | -0.10(-2.31%) |
Oct 09, 2003 | 4.144 | 4.435 | 4.144 | 4.373 | 22,012,192 | +0.23(+5.53%) |
Oct 08, 2003 | 4.162 | 4.195 | 4.138 | 4.144 | 9,980,244 | +0.00(+0.10%) |
Oct 07, 2003 | 4.132 | 4.152 | 4.088 | 4.140 | 9,476,044 | +0.01(+0.20%) |
Oct 06, 2003 | 4.142 | 4.160 | 4.113 | 4.132 | 6,438,241 | -0.01(-0.25%) |
Oct 03, 2003 | 4.160 | 4.177 | 4.123 | 4.142 | 11,419,152 | +0.05(+1.16%) |
Oct 02, 2003 | 4.070 | 4.121 | 4.045 | 4.094 | 11,046,335 | -0.03(-0.70%) |
Oct 01, 2003 | 4.006 | 4.144 | 4.026 | 4.123 | 12,877,937 | +0.12(+2.94%) |
Sep 30, 2003 | 3.898 | 4.051 | 3.882 | 4.006 | 17,979,080 | +0.11(+2.75%) |
Sep 29, 2003 | 3.923 | 3.923 | 3.859 | 3.898 | 17,218,902 | -0.01(-0.21%) |
Sep 26, 2003 | 4.012 | 4.012 | 3.907 | 3.907 | 23,915,546 | -0.11(-2.72%) |
Sep 25, 2003 | 4.123 | 4.129 | 4.041 | 4.016 | 13,947,907 | -0.10(-2.50%) |
Sep 24, 2003 | 4.249 | 4.249 | 4.107 | 4.119 | 11,395,396 | -0.14(-3.25%) |
Sep 23, 2003 | 4.228 | 4.274 | 4.208 | 4.257 | 7,436,459 | +0.07(+1.57%) |
Sep 22, 2003 | 4.198 | 4.214 | 4.150 | 4.191 | 9,377,143 | -0.04(-0.88%) |
Sep 19, 2003 | 4.204 | 4.239 | 4.181 | 4.228 | 14,817,651 | +0.01(+0.34%) |
Sep 18, 2003 | 4.226 | 4.253 | 4.214 | 4.214 | 11,374,550 | -0.01(-0.29%) |
Sep 17, 2003 | 4.266 | 4.282 | 4.218 | 4.226 | 7,363,738 | -0.06(-1.40%) |
Sep 16, 2003 | 4.270 | 4.276 | 4.216 | 4.286 | 8,797,314 | +0.03(+0.78%) |
Sep 15, 2003 | 4.228 | 4.290 | 4.218 | 4.253 | 10,349,182 | +0.04(+0.83%) |
Sep 12, 2003 | 4.220 | 4.243 | 4.142 | 4.218 | 8,709,079 | -0.00(-0.10%) |
Sep 11, 2003 | 4.146 | 4.257 | 4.142 | 4.222 | 9,205,522 | +0.07(+1.79%) |
Sep 10, 2003 | 4.125 | 4.257 | 4.125 | 4.148 | 9,641,363 | -0.01(-0.15%) |
Sep 09, 2003 | 4.208 | 4.208 | 4.132 | 4.154 | 11,439,514 | -0.05(-1.27%) |
Sep 08, 2003 | 4.280 | 4.280 | 4.191 | 4.208 | 15,345,607 | -0.07(-1.69%) |
Sep 05, 2003 | 4.420 | 4.420 | 4.249 | 4.280 | 26,423,940 | -0.14(-3.17%) |
Sep 04, 2003 | 4.546 | 4.546 | 4.410 | 4.420 | 15,906,044 | -0.13(-2.77%) |
Sep 03, 2003 | 4.497 | 4.554 | 4.486 | 4.546 | 8,186,941 | +0.02(+0.50%) |