Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.691 | 4.691 | 4.658 | 4.686 | 71,633 | -0.00(-0.10%) |
Nov 26, 2003 | 4.679 | 4.691 | 4.679 | 4.691 | 114,272 | +0.00(+0.00%) |
Nov 25, 2003 | 4.691 | 4.691 | 4.688 | 4.691 | 175,246 | -0.00(-0.05%) |
Nov 24, 2003 | 4.695 | 4.707 | 4.691 | 4.693 | 265,640 | -0.02(-0.35%) |
Nov 21, 2003 | 4.709 | 4.709 | 4.691 | 4.709 | 251,570 | +0.00(+0.10%) |
Nov 20, 2003 | 4.723 | 4.726 | 4.702 | 4.705 | 129,622 | -0.02(-0.45%) |
Nov 19, 2003 | 4.714 | 4.726 | 4.698 | 4.726 | 120,668 | +0.02(+0.35%) |
Nov 18, 2003 | 4.749 | 4.749 | 4.700 | 4.709 | 97,216 | -0.03(-0.69%) |
Nov 17, 2003 | 4.737 | 4.742 | 4.698 | 4.742 | 242,189 | +0.03(+0.60%) |
Nov 14, 2003 | 4.761 | 4.761 | 4.726 | 4.714 | 173,967 | -0.04(-0.74%) |
Nov 13, 2003 | 4.726 | 4.756 | 4.702 | 4.749 | 217,032 | +0.02(+0.50%) |
Nov 12, 2003 | 4.679 | 4.752 | 4.679 | 4.726 | 278,859 | +0.03(+0.70%) |
Nov 11, 2003 | 4.702 | 4.702 | 4.702 | 4.693 | 155,632 | -0.02(-0.45%) |
Nov 10, 2003 | 4.733 | 4.733 | 4.702 | 4.714 | 132,607 | -0.01(-0.25%) |
Nov 07, 2003 | 4.686 | 4.726 | 4.686 | 4.726 | 141,135 | +0.04(+0.75%) |
Nov 06, 2003 | 4.719 | 4.719 | 4.691 | 4.691 | 286,960 | -0.04(-0.89%) |
Nov 05, 2003 | 4.709 | 4.737 | 4.709 | 4.733 | 89,115 | +0.03(+0.70%) |
Nov 04, 2003 | 4.709 | 4.737 | 4.709 | 4.700 | 145,825 | +0.01(+0.20%) |
Nov 03, 2003 | 4.691 | 4.691 | 4.691 | 4.691 | 124,505 | -0.01(-0.20%) |
Oct 31, 2003 | 4.702 | 4.702 | 4.693 | 4.700 | 107,450 | +0.01(+0.15%) |
Oct 30, 2003 | 4.709 | 4.709 | 4.693 | 4.693 | 140,282 | -0.00(-0.10%) |
Oct 29, 2003 | 4.735 | 4.735 | 4.698 | 4.698 | 61,826 | -0.02(-0.35%) |
Oct 28, 2003 | 4.702 | 4.761 | 4.698 | 4.714 | 237,072 | +0.02(+0.50%) |
Oct 27, 2003 | 4.742 | 4.742 | 4.681 | 4.691 | 121,521 | -0.05(-1.09%) |
Oct 24, 2003 | 4.691 | 4.773 | 4.691 | 4.742 | 198,697 | +0.02(+0.50%) |
Oct 23, 2003 | 4.674 | 4.726 | 4.667 | 4.719 | 168,424 | +0.03(+0.55%) |
Oct 22, 2003 | 4.672 | 4.702 | 4.667 | 4.693 | 187,611 | -0.02(-0.45%) |
Oct 21, 2003 | 4.707 | 4.735 | 4.698 | 4.714 | 191,449 | -0.01(-0.15%) |
Oct 20, 2003 | 4.728 | 4.737 | 4.719 | 4.721 | 182,068 | -0.02(-0.35%) |
Oct 17, 2003 | 4.733 | 4.749 | 4.721 | 4.737 | 83,572 | +0.02(+0.35%) |
Oct 16, 2003 | 4.702 | 4.726 | 4.688 | 4.721 | 133,886 | +0.02(+0.40%) |
Oct 15, 2003 | 4.681 | 4.702 | 4.674 | 4.702 | 42,638 | +0.02(+0.40%) |
Oct 14, 2003 | 4.676 | 4.684 | 4.667 | 4.684 | 69,927 | +0.01(+0.30%) |
Oct 13, 2003 | 4.709 | 4.737 | 4.709 | 4.669 | 60,120 | -0.03(-0.60%) |
Oct 10, 2003 | 4.679 | 4.702 | 4.667 | 4.698 | 152,647 | +0.02(+0.40%) |
Oct 09, 2003 | 4.719 | 4.719 | 4.667 | 4.679 | 299,325 | -0.05(-0.99%) |
Oct 08, 2003 | 4.691 | 4.726 | 4.691 | 4.726 | 50,314 | +0.02(+0.50%) |
Oct 07, 2003 | 4.691 | 4.702 | 4.691 | 4.702 | 81,866 | +0.01(+0.25%) |
Oct 06, 2003 | 4.705 | 4.714 | 4.691 | 4.691 | 57,989 | +0.00(+0.00%) |
Oct 03, 2003 | 4.693 | 4.693 | 4.693 | 4.691 | 147,104 | -0.00(-0.10%) |
Oct 02, 2003 | 4.735 | 4.735 | 4.695 | 4.695 | 106,597 | -0.02(-0.40%) |
Oct 01, 2003 | 4.691 | 4.714 | 4.691 | 4.714 | 291,224 | +0.02(+0.45%) |
Sep 30, 2003 | 4.691 | 4.691 | 4.691 | 4.693 | 645,554 | +0.00(+0.00%) |
Sep 29, 2003 | 4.695 | 4.695 | 4.695 | 4.693 | 88,262 | -0.01(-0.15%) |
Sep 26, 2003 | 4.714 | 4.737 | 4.691 | 4.700 | 168,850 | -0.02(-0.50%) |
Sep 25, 2003 | 4.695 | 4.723 | 4.695 | 4.723 | 41,359 | +0.02(+0.35%) |
Sep 24, 2003 | 4.691 | 4.691 | 4.691 | 4.707 | 70,780 | +0.01(+0.25%) |
Sep 23, 2003 | 4.749 | 4.740 | 4.698 | 4.695 | 55,430 | -0.05(-1.14%) |
Sep 22, 2003 | 4.754 | 4.756 | 4.714 | 4.749 | 76,323 | -0.04(-0.74%) |
Sep 19, 2003 | 4.782 | 4.796 | 4.782 | 4.784 | 30,273 | +0.04(+0.94%) |
Sep 18, 2003 | 4.759 | 4.784 | 4.726 | 4.740 | 59,694 | +0.02(+0.35%) |
Sep 17, 2003 | 4.737 | 4.794 | 4.723 | 4.723 | 129,622 | -0.06(-1.27%) |
Sep 16, 2003 | 4.691 | 4.805 | 4.691 | 4.784 | 223,001 | +0.09(+1.95%) |
Sep 15, 2003 | 4.737 | 4.737 | 4.691 | 4.693 | 122,800 | -0.03(-0.69%) |
Sep 12, 2003 | 4.702 | 4.852 | 4.702 | 4.726 | 107,450 | +0.04(+0.75%) |
Sep 11, 2003 | 4.707 | 4.723 | 4.691 | 4.691 | 178,231 | -0.00(-0.10%) |
Sep 10, 2003 | 4.691 | 4.712 | 4.691 | 4.695 | 132,607 | +0.00(+0.10%) |
Sep 09, 2003 | 4.693 | 4.693 | 4.691 | 4.691 | 75,471 | -0.00(-0.05%) |
Sep 08, 2003 | 4.691 | 4.693 | 4.691 | 4.693 | 94,232 | +0.00(+0.00%) |
Sep 05, 2003 | 4.691 | 4.693 | 4.691 | 4.693 | 139,003 | +0.00(+0.00%) |
Sep 04, 2003 | 4.693 | 4.693 | 4.691 | 4.693 | 100,628 | +0.00(+0.00%) |
Sep 03, 2003 | 4.691 | 4.693 | 4.691 | 4.693 | 155,632 | +0.00(+0.05%) |