Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.328 | 4.339 | 4.303 | 4.311 | 529,717 | -0.02(-0.40%) |
Nov 26, 2003 | 4.319 | 4.331 | 4.296 | 4.328 | 1,300,394 | -0.01(-0.12%) |
Nov 25, 2003 | 4.305 | 4.352 | 4.297 | 4.333 | 1,966,248 | +0.02(+0.35%) |
Nov 24, 2003 | 4.280 | 4.332 | 4.280 | 4.318 | 1,601,677 | +0.05(+1.28%) |
Nov 21, 2003 | 4.297 | 4.297 | 4.225 | 4.263 | 1,568,054 | -0.03(-0.78%) |
Nov 20, 2003 | 4.293 | 4.336 | 4.274 | 4.297 | 1,705,840 | -0.02(-0.49%) |
Nov 19, 2003 | 4.318 | 4.348 | 4.310 | 4.318 | 849,788 | +0.02(+0.35%) |
Nov 18, 2003 | 4.354 | 4.355 | 4.298 | 4.303 | 741,010 | -0.04(-0.95%) |
Nov 17, 2003 | 4.342 | 4.377 | 4.304 | 4.344 | 1,010,319 | -0.04(-1.01%) |
Nov 14, 2003 | 4.340 | 4.425 | 4.340 | 4.389 | 1,931,967 | +0.07(+1.52%) |
Nov 13, 2003 | 4.333 | 4.339 | 4.267 | 4.323 | 1,714,410 | -0.02(-0.47%) |
Nov 12, 2003 | 4.348 | 4.414 | 4.300 | 4.343 | 7,611,180 | +0.16(+3.87%) |
Nov 11, 2003 | 4.152 | 4.194 | 4.143 | 4.181 | 2,073,379 | +0.04(+0.95%) |
Nov 10, 2003 | 3.943 | 4.168 | 3.939 | 4.142 | 6,664,809 | +0.20(+5.05%) |
Nov 07, 2003 | 4.241 | 4.242 | 3.934 | 3.943 | 8,265,827 | -0.28(-6.70%) |
Nov 06, 2003 | 4.303 | 4.305 | 4.178 | 4.226 | 3,154,568 | -0.09(-2.11%) |
Nov 05, 2003 | 4.337 | 4.319 | 4.296 | 4.317 | 1,862,415 | -0.02(-0.56%) |
Nov 04, 2003 | 4.337 | 4.372 | 4.327 | 4.341 | 1,378,516 | -0.04(-0.88%) |
Nov 03, 2003 | 4.348 | 4.387 | 4.343 | 4.380 | 777,108 | +0.03(+0.72%) |
Oct 31, 2003 | 4.373 | 4.384 | 4.348 | 4.348 | 1,895,707 | +0.04(+0.94%) |
Oct 30, 2003 | 4.328 | 4.328 | 4.298 | 4.308 | 971,092 | -0.02(-0.47%) |
Oct 29, 2003 | 4.318 | 4.343 | 4.307 | 4.328 | 1,215,349 | -0.00(-0.02%) |
Oct 28, 2003 | 4.277 | 4.333 | 4.277 | 4.329 | 1,332,038 | +0.05(+1.23%) |
Oct 27, 2003 | 4.294 | 4.343 | 4.277 | 4.277 | 1,519,928 | -0.01(-0.21%) |
Oct 24, 2003 | 4.283 | 4.290 | 4.249 | 4.286 | 1,165,904 | -0.01(-0.14%) |
Oct 23, 2003 | 4.266 | 4.299 | 4.257 | 4.292 | 859,677 | +0.03(+0.59%) |
Oct 22, 2003 | 4.298 | 4.304 | 4.262 | 4.266 | 1,195,242 | -0.04(-0.82%) |
Oct 21, 2003 | 4.348 | 4.348 | 4.287 | 4.302 | 1,993,278 | -0.05(-1.18%) |
Oct 20, 2003 | 4.397 | 4.397 | 4.304 | 4.353 | 1,378,846 | -0.02(-0.46%) |
Oct 17, 2003 | 4.465 | 4.490 | 4.361 | 4.374 | 3,066,227 | -0.03(-0.64%) |
Oct 16, 2003 | 4.328 | 4.408 | 4.341 | 4.402 | 1,902,630 | +0.07(+1.71%) |
Oct 15, 2003 | 4.350 | 4.350 | 4.313 | 4.328 | 1,586,843 | -0.02(-0.42%) |
Oct 14, 2003 | 4.299 | 4.354 | 4.279 | 4.346 | 1,258,860 | +0.06(+1.32%) |
Oct 13, 2003 | 4.252 | 4.296 | 4.256 | 4.290 | 640,473 | +0.04(+0.88%) |
Oct 10, 2003 | 4.286 | 4.291 | 4.247 | 4.252 | 890,992 | -0.04(-0.94%) |
Oct 09, 2003 | 4.260 | 4.345 | 4.260 | 4.293 | 1,247,653 | +0.03(+0.76%) |
Oct 08, 2003 | 4.263 | 4.282 | 4.248 | 4.260 | 1,034,052 | -0.03(-0.78%) |
Oct 07, 2003 | 4.295 | 4.293 | 4.243 | 4.294 | 985,267 | -0.00(-0.02%) |
Oct 06, 2003 | 4.278 | 4.307 | 4.263 | 4.295 | 687,939 | +0.05(+1.17%) |
Oct 03, 2003 | 4.252 | 4.294 | 4.237 | 4.245 | 1,403,898 | +0.02(+0.57%) |
Oct 02, 2003 | 4.208 | 4.222 | 4.191 | 4.221 | 1,013,944 | -0.01(-0.14%) |
Oct 01, 2003 | 4.103 | 4.227 | 4.101 | 4.227 | 1,472,461 | +0.14(+3.54%) |
Sep 30, 2003 | 4.131 | 4.133 | 4.116 | 4.082 | 2,408,613 | -0.06(-1.54%) |
Sep 29, 2003 | 4.098 | 4.146 | 4.091 | 4.146 | 1,218,975 | +0.05(+1.21%) |
Sep 26, 2003 | 4.116 | 4.116 | 4.080 | 4.096 | 1,231,171 | -0.04(-0.91%) |
Sep 25, 2003 | 4.191 | 4.201 | 4.133 | 4.134 | 1,312,261 | -0.06(-1.38%) |
Sep 24, 2003 | 4.222 | 4.250 | 4.167 | 4.192 | 1,636,617 | -0.05(-1.19%) |
Sep 23, 2003 | 4.257 | 4.282 | 4.216 | 4.242 | 853,744 | +0.01(+0.19%) |
Sep 22, 2003 | 4.262 | 4.262 | 4.200 | 4.234 | 1,244,027 | -0.04(-0.88%) |
Sep 19, 2003 | 4.294 | 4.305 | 4.241 | 4.271 | 1,227,545 | -0.03(-0.80%) |
Sep 18, 2003 | 4.293 | 4.330 | 4.277 | 4.306 | 1,416,754 | +0.01(+0.24%) |
Sep 17, 2003 | 4.158 | 4.348 | 4.248 | 4.296 | 3,881,075 | +0.14(+3.31%) |
Sep 16, 2003 | 4.147 | 4.165 | 4.135 | 4.158 | 1,581,569 | +0.01(+0.27%) |
Sep 15, 2003 | 4.162 | 4.162 | 4.116 | 4.147 | 1,436,861 | -0.01(-0.24%) |
Sep 12, 2003 | 4.161 | 4.171 | 4.122 | 4.157 | 1,330,390 | -0.01(-0.29%) |
Sep 11, 2003 | 4.215 | 4.237 | 4.169 | 4.169 | 1,238,753 | -0.03(-0.75%) |
Sep 10, 2003 | 4.208 | 4.236 | 4.193 | 4.201 | 1,598,710 | -0.01(-0.14%) |
Sep 09, 2003 | 4.254 | 4.259 | 4.202 | 4.207 | 2,196,001 | -0.07(-1.65%) |
Sep 08, 2003 | 4.237 | 4.296 | 4.237 | 4.278 | 1,404,557 | +0.04(+0.95%) |
Sep 05, 2003 | 4.257 | 4.267 | 4.232 | 4.237 | 1,324,457 | -0.03(-0.59%) |
Sep 04, 2003 | 4.226 | 4.293 | 4.218 | 4.262 | 2,223,690 | +0.04(+0.86%) |
Sep 03, 2003 | 4.232 | 4.297 | 4.207 | 4.226 | 2,657,485 | -0.00(-0.02%) |