Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.864 | 4.935 | 4.864 | 4.927 | 16,336 | +0.04(+0.81%) |
Nov 26, 2003 | 4.848 | 4.967 | 4.825 | 4.888 | 141,707 | +0.05(+0.98%) |
Nov 25, 2003 | 4.841 | 4.880 | 4.817 | 4.841 | 647,749 | -0.05(-0.97%) |
Nov 24, 2003 | 4.777 | 4.991 | 4.777 | 4.888 | 1,209,132 | +0.03(+0.65%) |
Nov 21, 2003 | 4.825 | 4.856 | 4.746 | 4.856 | 752,351 | +0.03(+0.65%) |
Nov 20, 2003 | 4.856 | 4.888 | 4.817 | 4.825 | 215,409 | +0.02(+0.49%) |
Nov 19, 2003 | 4.817 | 4.817 | 4.785 | 4.801 | 232,252 | +0.05(+1.00%) |
Nov 18, 2003 | 4.746 | 4.785 | 4.714 | 4.754 | 108,021 | -0.02(-0.50%) |
Nov 17, 2003 | 4.777 | 4.777 | 4.691 | 4.777 | 158,549 | -0.02(-0.49%) |
Nov 14, 2003 | 4.848 | 4.888 | 4.801 | 4.801 | 143,733 | +0.00(+0.00%) |
Nov 13, 2003 | 4.833 | 4.856 | 4.777 | 4.801 | 276,829 | +0.01(+0.16%) |
Nov 12, 2003 | 4.738 | 4.793 | 4.722 | 4.793 | 239,597 | +0.11(+2.36%) |
Nov 11, 2003 | 4.714 | 4.714 | 4.643 | 4.683 | 207,178 | +0.10(+2.24%) |
Nov 10, 2003 | 4.643 | 4.643 | 4.564 | 4.580 | 103,715 | -0.07(-1.53%) |
Nov 07, 2003 | 4.580 | 4.667 | 4.525 | 4.651 | 125,624 | +0.13(+2.97%) |
Nov 06, 2003 | 4.556 | 4.572 | 4.469 | 4.517 | 72,689 | -0.05(-1.04%) |
Nov 05, 2003 | 4.580 | 4.588 | 4.548 | 4.564 | 53,187 | -0.04(-0.86%) |
Nov 04, 2003 | 4.604 | 4.643 | 4.604 | 4.604 | 62,005 | -0.09(-1.85%) |
Nov 03, 2003 | 4.683 | 4.691 | 4.659 | 4.691 | 409,411 | +0.07(+1.54%) |
Oct 31, 2003 | 4.588 | 4.619 | 4.588 | 4.619 | 202,619 | +0.03(+0.69%) |
Oct 30, 2003 | 4.698 | 4.698 | 4.588 | 4.588 | 194,008 | +0.02(+0.52%) |
Oct 29, 2003 | 4.548 | 4.596 | 4.525 | 4.564 | 342,553 | +0.14(+3.21%) |
Oct 28, 2003 | 3.925 | 4.414 | 4.161 | 4.422 | 509,841 | +0.50(+12.68%) |
Oct 27, 2003 | 4.154 | 4.177 | 3.854 | 3.925 | 582,404 | -0.21(-5.15%) |
Oct 24, 2003 | 4.146 | 4.209 | 4.106 | 4.138 | 230,099 | -0.13(-2.96%) |
Oct 23, 2003 | 4.233 | 4.430 | 4.233 | 4.264 | 202,366 | +0.05(+1.12%) |
Oct 22, 2003 | 4.209 | 4.264 | 4.177 | 4.217 | 92,698 | -0.09(-2.20%) |
Oct 21, 2003 | 4.343 | 4.406 | 4.256 | 4.312 | 189,322 | -0.14(-3.19%) |
Oct 20, 2003 | 4.446 | 4.462 | 4.414 | 4.454 | 224,274 | -0.05(-1.05%) |
Oct 17, 2003 | 4.541 | 4.564 | 4.541 | 4.501 | 102,449 | -0.06(-1.21%) |
Oct 16, 2003 | 4.580 | 4.580 | 4.556 | 4.556 | 69,650 | -0.02(-0.35%) |
Oct 15, 2003 | 4.588 | 4.604 | 4.564 | 4.572 | 79,021 | -0.09(-2.03%) |
Oct 14, 2003 | 4.635 | 4.667 | 4.604 | 4.667 | 175,265 | +0.03(+0.68%) |
Oct 13, 2003 | 4.675 | 4.675 | 4.635 | 4.635 | 279,361 | -0.09(-1.84%) |
Oct 10, 2003 | 4.738 | 4.746 | 4.714 | 4.722 | 128,283 | +0.06(+1.36%) |
Oct 09, 2003 | 4.596 | 4.730 | 4.596 | 4.659 | 172,353 | +0.06(+1.20%) |
Oct 08, 2003 | 4.612 | 4.612 | 4.612 | 4.604 | 83,074 | +0.00(+0.00%) |
Oct 07, 2003 | 4.556 | 4.612 | 4.556 | 4.604 | 78,388 | -0.03(-0.68%) |
Oct 06, 2003 | 4.612 | 4.659 | 4.612 | 4.635 | 129,169 | +0.11(+2.44%) |
Oct 03, 2003 | 4.469 | 4.580 | 4.469 | 4.525 | 89,152 | +0.08(+1.78%) |
Oct 02, 2003 | 4.398 | 4.446 | 4.367 | 4.446 | 137,021 | -0.09(-1.92%) |
Oct 01, 2003 | 4.343 | 4.533 | 4.327 | 4.533 | 106,755 | +0.16(+3.61%) |
Sep 30, 2003 | 4.446 | 4.446 | 4.304 | 4.375 | 55,720 | -0.10(-2.29%) |
Sep 29, 2003 | 4.422 | 4.493 | 4.422 | 4.477 | 145,126 | +0.12(+2.72%) |
Sep 26, 2003 | 4.462 | 4.462 | 4.193 | 4.359 | 384,977 | -0.24(-5.32%) |
Sep 25, 2003 | 4.580 | 4.580 | 4.541 | 4.604 | 83,707 | -0.07(-1.52%) |
Sep 24, 2003 | 4.738 | 4.754 | 4.706 | 4.675 | 123,724 | -0.04(-0.84%) |
Sep 23, 2003 | 4.706 | 4.722 | 4.619 | 4.714 | 125,117 | +0.02(+0.51%) |
Sep 22, 2003 | 4.580 | 4.754 | 4.580 | 4.691 | 110,680 | +0.05(+1.02%) |
Sep 19, 2003 | 4.564 | 4.643 | 4.564 | 4.643 | 131,322 | +0.02(+0.34%) |
Sep 18, 2003 | 4.643 | 4.659 | 4.556 | 4.627 | 185,143 | -0.06(-1.18%) |
Sep 17, 2003 | 4.738 | 4.754 | 4.683 | 4.683 | 355,977 | -0.15(-3.10%) |
Sep 16, 2003 | 4.738 | 4.848 | 4.746 | 4.833 | 277,715 | +0.09(+2.00%) |
Sep 15, 2003 | 4.706 | 4.762 | 4.706 | 4.738 | 347,365 | +0.19(+4.17%) |
Sep 12, 2003 | 4.525 | 4.564 | 4.462 | 4.548 | 63,445 | +0.05(+1.05%) |
Sep 11, 2003 | 4.398 | 4.572 | 4.398 | 4.501 | 84,213 | +0.12(+2.70%) |
Sep 10, 2003 | 4.501 | 4.501 | 4.343 | 4.383 | 255,933 | -0.21(-4.48%) |
Sep 09, 2003 | 4.627 | 4.651 | 4.580 | 4.588 | 171,466 | -0.06(-1.19%) |
Sep 08, 2003 | 4.564 | 4.643 | 4.564 | 4.643 | 163,868 | +0.11(+2.44%) |
Sep 05, 2003 | 4.564 | 4.580 | 4.477 | 4.533 | 175,645 | -0.04(-0.86%) |
Sep 04, 2003 | 4.517 | 4.651 | 4.485 | 4.572 | 195,147 | +0.02(+0.35%) |
Sep 03, 2003 | 4.556 | 4.604 | 4.541 | 4.556 | 542,007 | +0.04(+0.87%) |