Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.811 | 4.811 | 4.811 | 4.811 | 0 | +0.02(+0.46%) |
Nov 26, 2003 | 4.789 | 4.789 | 4.789 | 4.789 | 0 | +0.03(+0.59%) |
Nov 25, 2003 | 4.761 | 4.761 | 4.761 | 4.761 | 0 | +0.02(+0.40%) |
Nov 24, 2003 | 4.742 | 4.742 | 4.742 | 4.742 | 0 | +0.07(+1.59%) |
Nov 21, 2003 | 4.668 | 4.668 | 4.668 | 4.668 | 0 | +0.02(+0.45%) |
Nov 20, 2003 | 4.647 | 4.647 | 4.647 | 4.647 | 0 | -0.02(-0.47%) |
Nov 19, 2003 | 4.669 | 4.669 | 4.669 | 4.669 | 0 | +0.01(+0.32%) |
Nov 18, 2003 | 4.654 | 4.654 | 4.654 | 4.654 | 0 | -0.03(-0.66%) |
Nov 17, 2003 | 4.685 | 4.685 | 4.685 | 4.685 | 0 | -0.04(-0.83%) |
Nov 14, 2003 | 4.724 | 4.724 | 4.724 | 4.724 | 0 | -0.04(-0.86%) |
Nov 13, 2003 | 4.765 | 4.765 | 4.765 | 4.765 | 0 | +0.02(+0.34%) |
Nov 12, 2003 | 4.749 | 4.749 | 4.749 | 4.749 | 0 | +0.07(+1.50%) |
Nov 11, 2003 | 4.679 | 4.679 | 4.679 | 4.679 | 0 | -0.02(-0.53%) |
Nov 10, 2003 | 4.704 | 4.704 | 4.704 | 4.704 | 0 | -0.04(-0.93%) |
Nov 07, 2003 | 4.748 | 4.748 | 4.748 | 4.748 | 0 | +0.00(+0.02%) |
Nov 06, 2003 | 4.747 | 4.747 | 4.747 | 4.747 | 0 | +0.01(+0.13%) |
Nov 05, 2003 | 4.741 | 4.741 | 4.741 | 4.741 | 0 | -0.01(-0.25%) |
Nov 04, 2003 | 4.753 | 4.753 | 4.753 | 4.753 | 0 | -0.00(-0.08%) |
Nov 03, 2003 | 4.757 | 4.757 | 4.757 | 4.757 | 0 | +0.03(+0.70%) |
Oct 31, 2003 | 4.724 | 4.724 | 4.724 | 4.724 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 4.724 | 4.724 | 4.724 | 4.724 | 0 | -0.01(-0.21%) |
Oct 29, 2003 | 4.734 | 4.734 | 4.734 | 4.734 | 0 | +0.03(+0.55%) |
Oct 28, 2003 | 4.708 | 4.708 | 4.708 | 4.708 | 0 | +0.06(+1.38%) |
Oct 27, 2003 | 4.644 | 4.644 | 4.644 | 4.644 | 0 | +0.02(+0.37%) |
Oct 24, 2003 | 4.627 | 4.627 | 4.627 | 4.627 | 0 | -0.01(-0.13%) |
Oct 23, 2003 | 4.633 | 4.633 | 4.633 | 4.633 | 0 | -0.02(-0.37%) |
Oct 22, 2003 | 4.650 | 4.650 | 4.650 | 4.650 | 0 | -0.05(-1.15%) |
Oct 21, 2003 | 4.704 | 4.704 | 4.704 | 4.704 | 0 | +0.03(+0.66%) |
Oct 20, 2003 | 4.673 | 4.673 | 4.673 | 4.673 | 0 | +0.01(+0.32%) |
Oct 17, 2003 | 4.658 | 4.658 | 4.658 | 4.658 | 0 | -0.05(-1.08%) |
Oct 16, 2003 | 4.709 | 4.709 | 4.709 | 4.709 | 0 | +0.02(+0.36%) |
Oct 15, 2003 | 4.692 | 4.692 | 4.692 | 4.692 | 0 | -0.01(-0.30%) |
Oct 14, 2003 | 4.706 | 4.706 | 4.706 | 4.706 | 0 | +0.01(+0.11%) |
Oct 13, 2003 | 4.701 | 4.701 | 4.701 | 4.701 | 0 | +0.04(+0.81%) |
Oct 10, 2003 | 4.663 | 4.663 | 4.663 | 4.663 | 0 | +0.01(+0.30%) |
Oct 09, 2003 | 4.649 | 4.649 | 4.649 | 4.649 | 0 | +0.04(+0.76%) |
Oct 08, 2003 | 4.614 | 4.614 | 4.614 | 4.614 | 0 | -0.02(-0.43%) |
Oct 07, 2003 | 4.634 | 4.634 | 4.634 | 4.634 | 0 | +0.02(+0.41%) |
Oct 06, 2003 | 4.615 | 4.615 | 4.615 | 4.615 | 0 | +0.03(+0.65%) |
Oct 03, 2003 | 4.585 | 4.585 | 4.585 | 4.585 | 0 | +0.04(+0.97%) |
Oct 02, 2003 | 4.541 | 4.541 | 4.541 | 4.541 | 0 | +0.02(+0.49%) |
Oct 01, 2003 | 4.519 | 4.519 | 4.519 | 4.519 | 0 | +0.08(+1.87%) |
Sep 30, 2003 | 4.436 | 4.436 | 4.436 | 4.436 | 0 | -0.03(-0.56%) |
Sep 29, 2003 | 4.461 | 4.461 | 4.461 | 4.461 | 0 | +0.04(+0.79%) |
Sep 26, 2003 | 4.426 | 4.426 | 4.426 | 4.426 | 0 | -0.04(-0.90%) |
Sep 25, 2003 | 4.466 | 4.466 | 4.466 | 4.466 | 0 | -0.04(-0.95%) |
Sep 24, 2003 | 4.509 | 4.509 | 4.509 | 4.509 | 0 | -0.06(-1.27%) |
Sep 23, 2003 | 4.567 | 4.567 | 4.567 | 4.567 | 0 | +0.04(+0.77%) |
Sep 22, 2003 | 4.532 | 4.532 | 4.532 | 4.532 | 0 | -0.04(-0.85%) |
Sep 19, 2003 | 4.571 | 4.571 | 4.571 | 4.571 | 0 | -0.01(-0.24%) |
Sep 18, 2003 | 4.582 | 4.582 | 4.582 | 4.582 | 0 | +0.04(+0.88%) |
Sep 17, 2003 | 4.542 | 4.542 | 4.542 | 4.542 | 0 | +0.00(+0.00%) |
Sep 16, 2003 | 4.542 | 4.542 | 4.542 | 4.542 | 0 | +0.06(+1.27%) |
Sep 15, 2003 | 4.485 | 4.485 | 4.485 | 4.485 | 0 | -0.01(-0.27%) |
Sep 12, 2003 | 4.497 | 4.497 | 4.497 | 4.497 | 0 | +0.00(+0.11%) |
Sep 11, 2003 | 4.492 | 4.492 | 4.492 | 4.492 | 0 | +0.02(+0.54%) |
Sep 10, 2003 | 4.468 | 4.468 | 4.468 | 4.468 | 0 | -0.05(-1.19%) |
Sep 09, 2003 | 4.522 | 4.522 | 4.522 | 4.522 | 0 | -0.03(-0.57%) |
Sep 08, 2003 | 4.548 | 4.548 | 4.548 | 4.548 | 0 | +0.03(+0.64%) |
Sep 05, 2003 | 4.519 | 4.519 | 4.519 | 4.519 | 0 | -0.01(-0.29%) |
Sep 04, 2003 | 4.532 | 4.532 | 4.532 | 4.532 | 0 | +0.01(+0.15%) |
Sep 03, 2003 | 4.525 | 4.525 | 4.525 | 4.525 | 0 | +0.02(+0.33%) |