Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.395 | 4.407 | 4.370 | 4.378 | 521,623 | -0.02(-0.40%) |
Nov 26, 2003 | 4.386 | 4.398 | 4.362 | 4.395 | 1,280,525 | -0.01(-0.12%) |
Nov 25, 2003 | 4.372 | 4.420 | 4.363 | 4.400 | 1,936,205 | +0.02(+0.35%) |
Nov 24, 2003 | 4.346 | 4.399 | 4.346 | 4.385 | 1,577,204 | +0.06(+1.28%) |
Nov 21, 2003 | 4.363 | 4.363 | 4.290 | 4.329 | 1,544,095 | -0.03(-0.78%) |
Nov 20, 2003 | 4.359 | 4.403 | 4.341 | 4.363 | 1,679,776 | -0.02(-0.49%) |
Nov 19, 2003 | 4.385 | 4.416 | 4.377 | 4.385 | 836,804 | +0.02(+0.35%) |
Nov 18, 2003 | 4.422 | 4.423 | 4.364 | 4.370 | 729,688 | -0.04(-0.95%) |
Nov 17, 2003 | 4.410 | 4.445 | 4.371 | 4.412 | 994,882 | -0.05(-1.01%) |
Nov 14, 2003 | 4.408 | 4.494 | 4.408 | 4.457 | 1,902,448 | +0.07(+1.52%) |
Nov 13, 2003 | 4.400 | 4.407 | 4.334 | 4.390 | 1,688,215 | -0.02(-0.47%) |
Nov 12, 2003 | 4.416 | 4.483 | 4.366 | 4.411 | 7,494,886 | +0.16(+3.87%) |
Nov 11, 2003 | 4.217 | 4.259 | 4.207 | 4.246 | 2,041,699 | +0.04(+0.95%) |
Nov 10, 2003 | 4.004 | 4.233 | 4.000 | 4.206 | 6,562,975 | +0.20(+5.05%) |
Nov 07, 2003 | 4.307 | 4.308 | 3.995 | 4.004 | 8,139,530 | -0.29(-6.70%) |
Nov 06, 2003 | 4.370 | 4.372 | 4.243 | 4.292 | 3,106,369 | -0.09(-2.11%) |
Nov 05, 2003 | 4.404 | 4.386 | 4.362 | 4.384 | 1,833,958 | -0.02(-0.56%) |
Nov 04, 2003 | 4.404 | 4.439 | 4.394 | 4.409 | 1,357,454 | -0.04(-0.88%) |
Nov 03, 2003 | 4.416 | 4.455 | 4.411 | 4.448 | 765,234 | +0.03(+0.72%) |
Oct 31, 2003 | 4.440 | 4.452 | 4.416 | 4.416 | 1,866,742 | +0.04(+0.94%) |
Oct 30, 2003 | 4.395 | 4.395 | 4.364 | 4.375 | 956,255 | -0.02(-0.47%) |
Oct 29, 2003 | 4.385 | 4.411 | 4.374 | 4.395 | 1,196,779 | -0.00(-0.02%) |
Oct 28, 2003 | 4.343 | 4.400 | 4.343 | 4.396 | 1,311,686 | +0.05(+1.23%) |
Oct 27, 2003 | 4.360 | 4.411 | 4.343 | 4.343 | 1,496,705 | -0.01(-0.21%) |
Oct 24, 2003 | 4.349 | 4.356 | 4.315 | 4.352 | 1,148,090 | -0.01(-0.14%) |
Oct 23, 2003 | 4.333 | 4.365 | 4.323 | 4.358 | 846,542 | +0.03(+0.59%) |
Oct 22, 2003 | 4.364 | 4.371 | 4.328 | 4.333 | 1,176,979 | -0.04(-0.82%) |
Oct 21, 2003 | 4.416 | 4.416 | 4.353 | 4.369 | 1,962,822 | -0.05(-1.18%) |
Oct 20, 2003 | 4.465 | 4.465 | 4.371 | 4.421 | 1,357,778 | -0.02(-0.46%) |
Oct 17, 2003 | 4.534 | 4.560 | 4.429 | 4.441 | 3,019,377 | -0.03(-0.64%) |
Oct 16, 2003 | 4.395 | 4.476 | 4.409 | 4.470 | 1,873,559 | +0.07(+1.71%) |
Oct 15, 2003 | 4.418 | 4.418 | 4.380 | 4.395 | 1,562,597 | -0.02(-0.42%) |
Oct 14, 2003 | 4.365 | 4.422 | 4.345 | 4.414 | 1,239,626 | +0.06(+1.32%) |
Oct 13, 2003 | 4.318 | 4.362 | 4.322 | 4.356 | 630,687 | +0.04(+0.88%) |
Oct 10, 2003 | 4.352 | 4.357 | 4.313 | 4.318 | 877,378 | -0.04(-0.94%) |
Oct 09, 2003 | 4.326 | 4.413 | 4.326 | 4.359 | 1,228,590 | +0.03(+0.76%) |
Oct 08, 2003 | 4.329 | 4.348 | 4.314 | 4.326 | 1,018,252 | -0.03(-0.78%) |
Oct 07, 2003 | 4.361 | 4.359 | 4.309 | 4.360 | 970,212 | -0.00(-0.02%) |
Oct 06, 2003 | 4.344 | 4.374 | 4.329 | 4.361 | 677,428 | +0.05(+1.17%) |
Oct 03, 2003 | 4.318 | 4.360 | 4.303 | 4.311 | 1,382,447 | +0.02(+0.58%) |
Oct 02, 2003 | 4.273 | 4.287 | 4.256 | 4.286 | 998,452 | -0.01(-0.14%) |
Oct 01, 2003 | 4.166 | 4.293 | 4.164 | 4.293 | 1,449,963 | +0.15(+3.54%) |
Sep 30, 2003 | 4.195 | 4.197 | 4.180 | 4.146 | 2,371,811 | -0.06(-1.54%) |
Sep 29, 2003 | 4.161 | 4.210 | 4.155 | 4.210 | 1,200,350 | +0.05(+1.21%) |
Sep 26, 2003 | 4.180 | 4.180 | 4.144 | 4.160 | 1,212,360 | -0.04(-0.91%) |
Sep 25, 2003 | 4.256 | 4.266 | 4.197 | 4.198 | 1,292,210 | -0.06(-1.38%) |
Sep 24, 2003 | 4.287 | 4.316 | 4.232 | 4.257 | 1,611,611 | -0.05(-1.19%) |
Sep 23, 2003 | 4.323 | 4.348 | 4.281 | 4.308 | 840,699 | +0.01(+0.19%) |
Sep 22, 2003 | 4.328 | 4.328 | 4.265 | 4.300 | 1,225,019 | -0.04(-0.88%) |
Sep 19, 2003 | 4.360 | 4.372 | 4.307 | 4.338 | 1,208,789 | -0.03(-0.80%) |
Sep 18, 2003 | 4.359 | 4.397 | 4.343 | 4.373 | 1,395,107 | +0.01(+0.24%) |
Sep 17, 2003 | 4.223 | 4.416 | 4.314 | 4.362 | 3,821,775 | +0.14(+3.31%) |
Sep 16, 2003 | 4.211 | 4.230 | 4.199 | 4.223 | 1,557,404 | +0.01(+0.27%) |
Sep 15, 2003 | 4.227 | 4.227 | 4.180 | 4.211 | 1,414,907 | -0.01(-0.24%) |
Sep 12, 2003 | 4.226 | 4.236 | 4.186 | 4.222 | 1,310,063 | -0.01(-0.29%) |
Sep 11, 2003 | 4.280 | 4.303 | 4.234 | 4.234 | 1,219,826 | -0.03(-0.75%) |
Sep 10, 2003 | 4.273 | 4.302 | 4.258 | 4.266 | 1,574,283 | -0.01(-0.14%) |
Sep 09, 2003 | 4.320 | 4.325 | 4.267 | 4.272 | 2,162,448 | -0.07(-1.65%) |
Sep 08, 2003 | 4.303 | 4.362 | 4.303 | 4.344 | 1,383,097 | +0.04(+0.95%) |
Sep 05, 2003 | 4.323 | 4.334 | 4.298 | 4.303 | 1,304,220 | -0.03(-0.59%) |
Sep 04, 2003 | 4.292 | 4.359 | 4.283 | 4.328 | 2,189,714 | +0.04(+0.86%) |
Sep 03, 2003 | 4.298 | 4.363 | 4.272 | 4.292 | 2,616,880 | -0.00(-0.02%) |