Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.996 | 4.999 | 4.878 | 4.891 | 750,024 | -0.11(-2.11%) |
Nov 26, 2003 | 4.897 | 4.996 | 4.891 | 4.996 | 1,592,652 | +0.09(+1.90%) |
Nov 25, 2003 | 4.773 | 4.903 | 4.773 | 4.903 | 1,145,283 | +0.06(+1.28%) |
Nov 24, 2003 | 4.729 | 4.841 | 4.686 | 4.841 | 1,009,766 | +0.14(+3.03%) |
Nov 21, 2003 | 4.711 | 4.711 | 4.655 | 4.698 | 711,466 | -0.01(-0.13%) |
Nov 20, 2003 | 4.798 | 4.798 | 4.661 | 4.705 | 1,701,872 | -0.07(-1.43%) |
Nov 19, 2003 | 4.711 | 4.791 | 4.667 | 4.773 | 3,888,220 | +0.16(+3.49%) |
Nov 18, 2003 | 4.680 | 4.760 | 4.618 | 4.612 | 1,671,220 | -0.06(-1.20%) |
Nov 17, 2003 | 4.686 | 4.742 | 4.593 | 4.667 | 1,321,778 | -0.12(-2.59%) |
Nov 14, 2003 | 4.829 | 4.866 | 4.785 | 4.791 | 921,679 | -0.06(-1.15%) |
Nov 13, 2003 | 4.897 | 4.909 | 4.804 | 4.847 | 1,346,462 | -0.05(-1.01%) |
Nov 12, 2003 | 4.990 | 5.008 | 4.872 | 4.897 | 1,409,703 | -0.08(-1.62%) |
Nov 11, 2003 | 4.897 | 5.021 | 4.711 | 4.977 | 3,192,402 | +0.02(+0.38%) |
Nov 10, 2003 | 4.965 | 4.990 | 4.909 | 4.959 | 801,972 | -0.01(-0.12%) |
Nov 07, 2003 | 5.058 | 5.070 | 4.965 | 4.965 | 1,080,428 | -0.02(-0.37%) |
Nov 06, 2003 | 5.052 | 5.070 | 4.946 | 4.984 | 1,298,063 | -0.08(-1.59%) |
Nov 05, 2003 | 5.114 | 5.114 | 4.977 | 5.064 | 858,760 | -0.08(-1.57%) |
Nov 04, 2003 | 4.996 | 5.139 | 4.996 | 5.145 | 1,323,942 | +0.14(+2.72%) |
Nov 03, 2003 | 5.070 | 5.083 | 4.984 | 5.008 | 921,505 | -0.02(-0.49%) |
Oct 31, 2003 | 5.027 | 5.070 | 4.990 | 5.033 | 1,143,992 | -0.01(-0.12%) |
Oct 30, 2003 | 4.990 | 5.039 | 4.909 | 5.039 | 913,774 | +0.05(+0.99%) |
Oct 29, 2003 | 4.897 | 5.015 | 4.897 | 4.990 | 950,396 | +0.03(+0.63%) |
Oct 28, 2003 | 5.002 | 5.002 | 4.835 | 4.959 | 1,226,432 | -0.04(-0.87%) |
Oct 27, 2003 | 4.959 | 5.015 | 4.909 | 5.002 | 1,437,936 | +0.14(+2.93%) |
Oct 24, 2003 | 4.773 | 4.928 | 4.742 | 4.860 | 2,068,576 | +0.08(+1.69%) |
Oct 23, 2003 | 4.773 | 4.816 | 4.729 | 4.779 | 1,006,055 | -0.02(-0.39%) |
Oct 22, 2003 | 4.773 | 4.866 | 4.754 | 4.798 | 623,702 | -0.03(-0.64%) |
Oct 21, 2003 | 4.816 | 4.835 | 4.779 | 4.829 | 1,005,894 | +0.01(+0.26%) |
Oct 20, 2003 | 4.816 | 4.816 | 4.729 | 4.816 | 816,331 | +0.04(+0.91%) |
Oct 17, 2003 | 4.866 | 4.866 | 4.723 | 4.773 | 1,139,475 | -0.08(-1.66%) |
Oct 16, 2003 | 4.804 | 4.897 | 4.804 | 4.853 | 648,708 | +0.03(+0.64%) |
Oct 15, 2003 | 4.940 | 4.959 | 4.822 | 4.822 | 1,484,722 | -0.13(-2.63%) |
Oct 14, 2003 | 4.897 | 4.965 | 4.810 | 4.953 | 879,411 | +0.06(+1.14%) |
Oct 13, 2003 | 4.897 | 5.002 | 4.841 | 4.897 | 1,166,740 | +0.00(+0.00%) |
Oct 10, 2003 | 5.015 | 5.015 | 4.829 | 4.897 | 1,394,538 | -0.12(-2.35%) |
Oct 09, 2003 | 5.015 | 5.108 | 4.934 | 5.015 | 1,556,352 | +0.03(+0.62%) |
Oct 08, 2003 | 4.959 | 5.021 | 4.940 | 4.984 | 2,496,585 | +0.03(+0.63%) |
Oct 07, 2003 | 4.922 | 4.953 | 4.822 | 4.953 | 1,244,017 | +0.06(+1.14%) |
Oct 06, 2003 | 4.934 | 4.934 | 4.810 | 4.897 | 1,259,343 | +0.12(+2.46%) |
Oct 03, 2003 | 4.884 | 4.922 | 4.779 | 4.779 | 1,182,389 | -0.09(-1.78%) |
Oct 02, 2003 | 4.810 | 4.878 | 4.779 | 4.866 | 1,582,327 | +0.09(+1.95%) |
Oct 01, 2003 | 4.593 | 4.804 | 4.587 | 4.773 | 1,837,228 | +0.20(+4.48%) |
Sep 30, 2003 | 4.605 | 4.698 | 4.537 | 4.568 | 978,145 | -0.13(-2.77%) |
Sep 29, 2003 | 4.661 | 4.692 | 4.587 | 4.698 | 1,454,230 | +0.15(+3.27%) |
Sep 26, 2003 | 4.624 | 4.655 | 4.444 | 4.550 | 1,589,748 | -0.07(-1.61%) |
Sep 25, 2003 | 4.785 | 4.785 | 4.587 | 4.624 | 1,433,903 | -0.14(-2.99%) |
Sep 24, 2003 | 4.835 | 4.835 | 4.711 | 4.767 | 1,038,644 | -0.06(-1.28%) |
Sep 23, 2003 | 4.748 | 4.829 | 4.723 | 4.829 | 1,045,742 | +0.07(+1.56%) |
Sep 22, 2003 | 4.742 | 4.798 | 4.655 | 4.754 | 944,104 | -0.05(-1.03%) |
Sep 19, 2003 | 4.773 | 4.804 | 4.705 | 4.804 | 1,919,991 | +0.07(+1.57%) |
Sep 18, 2003 | 4.692 | 4.785 | 4.692 | 4.729 | 1,260,634 | +0.04(+0.93%) |
Sep 17, 2003 | 4.661 | 4.736 | 4.612 | 4.686 | 1,130,763 | +0.01(+0.27%) |
Sep 16, 2003 | 4.692 | 4.717 | 4.674 | 4.674 | 1,238,048 | -0.02(-0.40%) |
Sep 15, 2003 | 4.686 | 4.804 | 4.655 | 4.692 | 1,791,088 | +0.01(+0.13%) |
Sep 12, 2003 | 4.574 | 4.692 | 4.574 | 4.686 | 2,233,294 | +0.11(+2.30%) |
Sep 11, 2003 | 4.525 | 4.686 | 4.463 | 4.581 | 3,543,296 | +0.06(+1.23%) |
Sep 10, 2003 | 4.370 | 4.525 | 4.351 | 4.525 | 2,320,090 | +0.14(+3.11%) |
Sep 09, 2003 | 4.463 | 4.469 | 4.345 | 4.389 | 1,807,705 | -0.07(-1.67%) |
Sep 08, 2003 | 4.444 | 4.525 | 4.432 | 4.463 | 2,995,257 | +0.06(+1.27%) |
Sep 05, 2003 | 4.029 | 4.165 | 4.017 | 4.407 | 2,789,400 | +0.04(+0.99%) |
Sep 04, 2003 | 4.246 | 4.370 | 4.246 | 4.364 | 3,399,067 | +0.14(+3.23%) |
Sep 03, 2003 | 4.184 | 4.302 | 4.184 | 4.227 | 2,069,705 | +0.07(+1.64%) |