Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.059 | 5.133 | 5.059 | 5.112 | 587,141 | +0.03(+0.52%) |
Nov 26, 2003 | 5.138 | 5.138 | 5.043 | 5.085 | 1,979,845 | -0.06(-1.13%) |
Nov 25, 2003 | 5.059 | 5.143 | 5.043 | 5.143 | 1,914,945 | +0.09(+1.77%) |
Nov 24, 2003 | 4.990 | 5.085 | 4.980 | 5.054 | 2,523,150 | +0.06(+1.16%) |
Nov 21, 2003 | 5.075 | 5.075 | 4.985 | 4.996 | 1,672,801 | -0.06(-1.15%) |
Nov 20, 2003 | 4.985 | 5.143 | 4.974 | 5.054 | 2,605,888 | +0.03(+0.52%) |
Nov 19, 2003 | 5.006 | 5.048 | 4.985 | 5.027 | 2,426,368 | +0.02(+0.42%) |
Nov 18, 2003 | 5.080 | 5.080 | 5.032 | 5.006 | 1,613,783 | -0.09(-1.86%) |
Nov 17, 2003 | 5.069 | 5.127 | 5.038 | 5.101 | 1,665,969 | +0.01(+0.10%) |
Nov 14, 2003 | 5.122 | 5.138 | 5.085 | 5.096 | 1,961,438 | -0.04(-0.82%) |
Nov 13, 2003 | 5.159 | 5.164 | 5.106 | 5.138 | 3,171,775 | -0.05(-0.91%) |
Nov 12, 2003 | 5.191 | 5.222 | 5.159 | 5.185 | 1,291,558 | -0.01(-0.10%) |
Nov 11, 2003 | 5.249 | 5.264 | 5.191 | 5.191 | 3,498,366 | -0.08(-1.50%) |
Nov 10, 2003 | 5.249 | 5.270 | 5.206 | 5.270 | 1,744,913 | +0.01(+0.20%) |
Nov 07, 2003 | 5.270 | 5.275 | 5.212 | 5.259 | 2,217,814 | -0.01(-0.20%) |
Nov 06, 2003 | 5.270 | 5.280 | 5.227 | 5.270 | 3,170,447 | +0.00(+0.00%) |
Nov 05, 2003 | 5.164 | 5.322 | 5.070 | 5.270 | 6,267,265 | +0.11(+2.15%) |
Nov 04, 2003 | 5.291 | 5.291 | 5.148 | 5.159 | 4,145,283 | -0.13(-2.39%) |
Nov 03, 2003 | 5.185 | 5.322 | 5.185 | 5.285 | 3,913,110 | +0.12(+2.24%) |
Oct 31, 2003 | 5.270 | 5.270 | 5.127 | 5.169 | 1,911,339 | -0.09(-1.80%) |
Oct 30, 2003 | 5.249 | 5.270 | 5.227 | 5.264 | 1,486,829 | +0.00(+0.00%) |
Oct 29, 2003 | 5.112 | 5.270 | 5.106 | 5.264 | 2,995,861 | +0.15(+2.99%) |
Oct 28, 2003 | 5.264 | 5.264 | 5.106 | 5.112 | 3,020,151 | -0.10(-1.92%) |
Oct 27, 2003 | 5.280 | 5.301 | 5.212 | 5.212 | 2,690,715 | -0.02(-0.30%) |
Oct 24, 2003 | 5.191 | 5.270 | 5.143 | 5.227 | 3,184,490 | +0.08(+1.64%) |
Oct 23, 2003 | 5.233 | 5.264 | 5.143 | 5.143 | 6,141,828 | -0.12(-2.20%) |
Oct 22, 2003 | 5.217 | 5.275 | 5.154 | 5.259 | 3,516,773 | +0.02(+0.30%) |
Oct 21, 2003 | 4.990 | 5.507 | 5.238 | 5.243 | 19,315,306 | +0.25(+5.07%) |
Oct 20, 2003 | 4.980 | 4.990 | 4.922 | 4.990 | 2,499,619 | +0.01(+0.21%) |
Oct 17, 2003 | 4.980 | 4.996 | 4.932 | 4.980 | 1,945,687 | -0.01(-0.21%) |
Oct 16, 2003 | 5.038 | 5.085 | 4.969 | 4.990 | 3,085,241 | -0.02(-0.32%) |
Oct 15, 2003 | 5.180 | 5.180 | 4.985 | 5.006 | 4,061,406 | -0.17(-3.36%) |
Oct 14, 2003 | 5.154 | 5.243 | 5.112 | 5.180 | 2,746,316 | +0.03(+0.51%) |
Oct 13, 2003 | 5.112 | 5.243 | 5.112 | 5.154 | 2,118,945 | +0.04(+0.82%) |
Oct 10, 2003 | 4.996 | 5.127 | 4.990 | 5.112 | 4,651,583 | +0.14(+2.75%) |
Oct 09, 2003 | 4.901 | 4.996 | 4.885 | 4.974 | 3,498,745 | +0.11(+2.16%) |
Oct 08, 2003 | 4.901 | 4.927 | 4.880 | 4.869 | 4,512,294 | -0.03(-0.54%) |
Oct 07, 2003 | 4.906 | 5.006 | 4.874 | 4.895 | 3,550,362 | -0.01(-0.21%) |
Oct 06, 2003 | 4.880 | 4.953 | 4.874 | 4.906 | 1,482,844 | +0.03(+0.54%) |
Oct 03, 2003 | 4.901 | 4.901 | 4.901 | 4.880 | 1,850,044 | +0.03(+0.65%) |
Oct 02, 2003 | 4.864 | 4.895 | 4.848 | 4.848 | 1,642,248 | -0.03(-0.54%) |
Oct 01, 2003 | 4.811 | 4.895 | 4.811 | 4.874 | 1,958,401 | +0.04(+0.87%) |
Sep 30, 2003 | 4.901 | 4.943 | 4.790 | 4.832 | 3,908,643 | -0.11(-2.24%) |
Sep 29, 2003 | 4.811 | 4.943 | 4.774 | 4.943 | 3,183,731 | +0.13(+2.74%) |
Sep 26, 2003 | 4.753 | 4.843 | 4.732 | 4.811 | 1,573,363 | +0.03(+0.55%) |
Sep 25, 2003 | 4.801 | 4.822 | 4.748 | 4.785 | 2,549,338 | -0.01(-0.22%) |
Sep 24, 2003 | 4.785 | 4.806 | 4.711 | 4.795 | 2,261,840 | -0.05(-1.09%) |
Sep 23, 2003 | 4.690 | 4.832 | 4.690 | 4.848 | 5,757,929 | +0.17(+3.60%) |
Sep 22, 2003 | 4.716 | 4.727 | 4.669 | 4.679 | 1,146,386 | -0.09(-1.88%) |
Sep 19, 2003 | 4.737 | 4.769 | 4.679 | 4.769 | 1,322,300 | +0.04(+0.78%) |
Sep 18, 2003 | 4.658 | 4.732 | 4.637 | 4.732 | 1,832,965 | +0.13(+2.75%) |
Sep 17, 2003 | 4.664 | 4.669 | 4.585 | 4.606 | 1,864,277 | -0.08(-1.80%) |
Sep 16, 2003 | 4.674 | 4.722 | 4.611 | 4.690 | 3,796,680 | +0.02(+0.34%) |
Sep 15, 2003 | 4.769 | 4.790 | 4.664 | 4.674 | 981,478 | -0.11(-2.31%) |
Sep 12, 2003 | 4.743 | 4.785 | 4.711 | 4.785 | 1,029,868 | +0.07(+1.45%) |
Sep 11, 2003 | 4.780 | 4.816 | 4.716 | 4.716 | 1,838,658 | -0.01(-0.22%) |
Sep 10, 2003 | 4.795 | 4.832 | 4.685 | 4.727 | 4,295,010 | -0.09(-1.97%) |
Sep 09, 2003 | 4.769 | 4.822 | 4.690 | 4.822 | 1,928,608 | +0.02(+0.33%) |
Sep 08, 2003 | 4.732 | 4.811 | 4.716 | 4.806 | 1,560,269 | +0.11(+2.36%) |
Sep 05, 2003 | 4.764 | 4.769 | 4.690 | 4.695 | 1,103,119 | -0.07(-1.44%) |
Sep 04, 2003 | 4.690 | 4.764 | 4.664 | 4.764 | 2,069,985 | +0.08(+1.80%) |
Sep 03, 2003 | 4.658 | 4.790 | 4.579 | 4.679 | 6,081,482 | +0.05(+1.14%) |