Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.601 | 4.646 | 4.577 | 4.630 | 81,382 | +0.04(+0.82%) |
Nov 26, 2003 | 4.522 | 4.595 | 4.505 | 4.592 | 98,631 | +0.07(+1.55%) |
Nov 25, 2003 | 4.409 | 4.522 | 4.409 | 4.522 | 186,648 | +0.11(+2.45%) |
Nov 24, 2003 | 4.413 | 4.460 | 4.413 | 4.414 | 144,188 | +0.00(+0.03%) |
Nov 21, 2003 | 4.480 | 4.480 | 4.412 | 4.413 | 103,496 | -0.05(-1.19%) |
Nov 20, 2003 | 4.367 | 4.472 | 4.366 | 4.466 | 213,628 | +0.11(+2.41%) |
Nov 19, 2003 | 4.366 | 4.375 | 4.344 | 4.361 | 566,579 | +0.07(+1.58%) |
Nov 18, 2003 | 4.304 | 4.349 | 4.285 | 4.293 | 57,940 | +0.01(+0.13%) |
Nov 17, 2003 | 4.226 | 4.294 | 4.226 | 4.287 | 132,246 | +0.01(+0.26%) |
Nov 14, 2003 | 4.273 | 4.318 | 4.263 | 4.276 | 81,382 | +0.01(+0.12%) |
Nov 13, 2003 | 4.211 | 4.273 | 4.211 | 4.271 | 75,190 | +0.05(+1.08%) |
Nov 12, 2003 | 4.212 | 4.225 | 4.193 | 4.225 | 85,362 | +0.01(+0.25%) |
Nov 11, 2003 | 4.212 | 4.239 | 4.201 | 4.214 | 76,517 | +0.01(+0.21%) |
Nov 10, 2003 | 4.321 | 4.321 | 4.199 | 4.205 | 160,553 | -0.12(-2.72%) |
Nov 07, 2003 | 4.321 | 4.327 | 4.318 | 4.323 | 88,901 | +0.01(+0.30%) |
Nov 06, 2003 | 4.249 | 4.317 | 4.249 | 4.310 | 64,575 | +0.07(+1.54%) |
Nov 05, 2003 | 4.219 | 4.244 | 4.183 | 4.244 | 79,613 | +0.02(+0.59%) |
Nov 04, 2003 | 4.206 | 4.223 | 4.206 | 4.219 | 90,670 | -0.00(-0.01%) |
Nov 03, 2003 | 4.192 | 4.220 | 4.192 | 4.220 | 95,535 | +0.04(+0.89%) |
Oct 31, 2003 | 4.200 | 4.207 | 4.098 | 4.183 | 208,763 | -0.07(-1.66%) |
Oct 30, 2003 | 4.209 | 4.253 | 4.209 | 4.253 | 57,498 | +0.07(+1.69%) |
Oct 29, 2003 | 4.183 | 4.201 | 4.183 | 4.183 | 100,400 | +0.00(+0.00%) |
Oct 28, 2003 | 4.194 | 4.256 | 4.183 | 4.183 | 155,245 | +0.00(+0.03%) |
Oct 27, 2003 | 4.126 | 4.183 | 4.126 | 4.182 | 73,420 | +0.05(+1.13%) |
Oct 24, 2003 | 4.127 | 4.184 | 4.126 | 4.135 | 51,306 | +0.00(+0.04%) |
Oct 23, 2003 | 4.138 | 4.180 | 4.127 | 4.133 | 75,632 | -0.00(-0.11%) |
Oct 22, 2003 | 4.179 | 4.192 | 4.138 | 4.138 | 78,286 | -0.05(-1.25%) |
Oct 21, 2003 | 4.199 | 4.199 | 4.175 | 4.190 | 84,920 | +0.01(+0.12%) |
Oct 20, 2003 | 4.183 | 4.205 | 4.185 | 4.185 | 50,421 | +0.00(+0.05%) |
Oct 17, 2003 | 4.222 | 4.222 | 4.171 | 4.183 | 141,534 | -0.04(-0.88%) |
Oct 16, 2003 | 4.233 | 4.234 | 4.195 | 4.220 | 126,054 | -0.01(-0.21%) |
Oct 15, 2003 | 4.239 | 4.245 | 4.186 | 4.229 | 237,512 | -0.02(-0.37%) |
Oct 14, 2003 | 4.222 | 4.248 | 4.234 | 4.245 | 145,514 | +0.02(+0.54%) |
Oct 13, 2003 | 4.200 | 4.222 | 4.199 | 4.222 | 184,436 | +0.02(+0.54%) |
Oct 10, 2003 | 4.169 | 4.200 | 4.164 | 4.200 | 167,187 | +0.03(+0.80%) |
Oct 09, 2003 | 4.115 | 4.170 | 4.115 | 4.166 | 223,801 | +0.05(+1.32%) |
Oct 08, 2003 | 4.061 | 4.135 | 4.061 | 4.112 | 158,783 | +0.06(+1.46%) |
Oct 07, 2003 | 4.045 | 4.063 | 4.013 | 4.053 | 136,669 | +0.01(+0.21%) |
Oct 06, 2003 | 4.019 | 4.049 | 4.008 | 4.044 | 92,881 | +0.03(+0.63%) |
Oct 03, 2003 | 3.965 | 4.031 | 3.990 | 4.019 | 136,226 | +0.05(+1.37%) |
Oct 02, 2003 | 4.008 | 4.023 | 3.959 | 3.965 | 70,767 | -0.05(-1.34%) |
Oct 01, 2003 | 4.003 | 4.022 | 4.003 | 4.018 | 143,303 | +0.03(+0.67%) |
Sep 30, 2003 | 4.013 | 4.062 | 3.992 | 3.992 | 508,639 | -0.03(-0.80%) |
Sep 29, 2003 | 4.023 | 4.024 | 4.015 | 4.024 | 252,992 | +0.00(+0.11%) |
Sep 26, 2003 | 4.014 | 4.040 | 4.014 | 4.019 | 164,533 | +0.01(+0.15%) |
Sep 25, 2003 | 4.024 | 4.029 | 4.022 | 4.013 | 194,167 | -0.01(-0.36%) |
Sep 24, 2003 | 4.019 | 4.038 | 4.019 | 4.028 | 124,284 | +0.01(+0.15%) |
Sep 23, 2003 | 4.002 | 4.027 | 4.002 | 4.022 | 165,418 | +0.02(+0.42%) |
Sep 22, 2003 | 3.975 | 4.008 | 3.974 | 4.005 | 239,281 | +0.03(+0.65%) |
Sep 19, 2003 | 3.965 | 3.999 | 3.965 | 3.979 | 159,668 | +0.02(+0.47%) |
Sep 18, 2003 | 3.907 | 3.960 | 3.907 | 3.960 | 185,763 | +0.05(+1.32%) |
Sep 17, 2003 | 3.861 | 3.917 | 3.861 | 3.909 | 128,707 | +0.03(+0.80%) |
Sep 16, 2003 | 3.788 | 3.877 | 3.807 | 3.877 | 74,747 | +0.09(+2.37%) |
Sep 15, 2003 | 3.762 | 3.791 | 3.762 | 3.788 | 48,652 | +0.02(+0.54%) |
Sep 12, 2003 | 3.742 | 3.804 | 3.740 | 3.767 | 142,418 | +0.02(+0.60%) |
Sep 11, 2003 | 3.711 | 3.756 | 3.708 | 3.745 | 102,612 | +0.04(+0.99%) |
Sep 10, 2003 | 3.773 | 3.776 | 3.696 | 3.708 | 103,939 | -0.07(-1.88%) |
Sep 09, 2003 | 3.836 | 3.849 | 3.778 | 3.779 | 75,190 | -0.06(-1.56%) |
Sep 08, 2003 | 3.731 | 3.851 | 3.731 | 3.839 | 143,745 | +0.07(+1.75%) |
Sep 05, 2003 | 3.830 | 3.850 | 3.773 | 3.773 | 164,975 | -0.06(-1.62%) |
Sep 04, 2003 | 3.875 | 3.901 | 3.818 | 3.835 | 224,685 | -0.05(-1.17%) |
Sep 03, 2003 | 3.869 | 3.931 | 3.855 | 3.880 | 192,840 | +0.01(+0.28%) |