Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.987 | 5.005 | 4.973 | 5.000 | 663,497 | +0.03(+0.58%) |
Oct 30, 2003 | 4.892 | 4.936 | 4.892 | 4.971 | 609,351 | +0.07(+1.52%) |
Oct 29, 2003 | 4.790 | 4.910 | 4.785 | 4.897 | 772,622 | +0.10(+2.03%) |
Oct 28, 2003 | 4.681 | 4.801 | 4.681 | 4.799 | 677,241 | +0.12(+2.67%) |
Oct 27, 2003 | 4.694 | 4.700 | 4.631 | 4.675 | 511,471 | +0.00(+0.10%) |
Oct 24, 2003 | 4.635 | 4.703 | 4.613 | 4.670 | 1,117,490 | +0.02(+0.49%) |
Oct 23, 2003 | 4.550 | 4.665 | 4.541 | 4.647 | 1,102,912 | +0.09(+1.87%) |
Oct 22, 2003 | 4.577 | 4.577 | 4.517 | 4.562 | 691,403 | -0.03(-0.60%) |
Oct 21, 2003 | 4.599 | 4.599 | 4.557 | 4.589 | 526,465 | +0.01(+0.21%) |
Oct 20, 2003 | 4.589 | 4.589 | 4.545 | 4.580 | 560,203 | +0.02(+0.47%) |
Oct 17, 2003 | 4.664 | 4.664 | 4.539 | 4.558 | 828,850 | -0.10(-2.21%) |
Oct 16, 2003 | 4.631 | 4.639 | 4.628 | 4.661 | 403,596 | +0.01(+0.23%) |
Oct 15, 2003 | 4.682 | 4.682 | 4.611 | 4.651 | 467,321 | -0.02(-0.51%) |
Oct 14, 2003 | 4.736 | 4.736 | 4.663 | 4.675 | 513,137 | -0.08(-1.59%) |
Oct 13, 2003 | 4.726 | 4.753 | 4.721 | 4.750 | 276,144 | +0.02(+0.51%) |
Oct 10, 2003 | 4.709 | 4.724 | 4.705 | 4.726 | 261,983 | +0.03(+0.59%) |
Oct 09, 2003 | 4.757 | 4.789 | 4.697 | 4.699 | 699,316 | -0.02(-0.51%) |
Oct 08, 2003 | 4.768 | 4.771 | 4.691 | 4.723 | 505,640 | -0.04(-0.81%) |
Oct 07, 2003 | 4.748 | 4.791 | 4.736 | 4.761 | 506,890 | -0.01(-0.20%) |
Oct 06, 2003 | 4.667 | 4.771 | 4.667 | 4.771 | 833,432 | +0.12(+2.66%) |
Oct 03, 2003 | 4.652 | 4.667 | 4.622 | 4.647 | 571,448 | +0.03(+0.57%) |
Oct 02, 2003 | 4.564 | 4.622 | 4.559 | 4.621 | 1,446,531 | +0.11(+2.39%) |
Oct 01, 2003 | 4.448 | 4.513 | 4.432 | 4.513 | 1,672,695 | +0.19(+4.42%) |
Sep 30, 2003 | 4.370 | 4.418 | 4.322 | 4.322 | 825,102 | -0.03(-0.69%) |
Sep 29, 2003 | 4.412 | 4.474 | 4.352 | 4.352 | 1,110,826 | -0.01(-0.27%) |
Sep 26, 2003 | 4.466 | 4.473 | 4.364 | 4.364 | 982,125 | -0.08(-1.89%) |
Sep 25, 2003 | 4.495 | 4.495 | 4.448 | 4.448 | 1,870,120 | -0.04(-0.80%) |
Sep 24, 2003 | 4.546 | 4.558 | 4.484 | 4.484 | 1,292,007 | -0.06(-1.32%) |
Sep 23, 2003 | 4.601 | 4.652 | 4.544 | 4.544 | 938,808 | -0.06(-1.25%) |
Sep 22, 2003 | 4.574 | 4.635 | 4.562 | 4.601 | 592,690 | +0.03(+0.66%) |
Sep 19, 2003 | 4.568 | 4.663 | 4.568 | 4.571 | 630,592 | +0.00(+0.03%) |
Sep 18, 2003 | 4.676 | 4.688 | 4.562 | 4.570 | 1,715,595 | -0.11(-2.26%) |
Sep 17, 2003 | 4.559 | 4.748 | 4.559 | 4.676 | 1,505,676 | +0.10(+2.12%) |
Sep 16, 2003 | 4.514 | 4.579 | 4.487 | 4.579 | 801,361 | +0.06(+1.27%) |
Sep 15, 2003 | 4.502 | 4.527 | 4.486 | 4.521 | 388,185 | +0.01(+0.24%) |
Sep 12, 2003 | 4.490 | 4.519 | 4.460 | 4.510 | 892,159 | +0.00(+0.05%) |
Sep 11, 2003 | 4.520 | 4.520 | 4.460 | 4.508 | 1,383,222 | +0.00(+0.08%) |
Sep 10, 2003 | 4.526 | 4.527 | 4.502 | 4.504 | 1,067,509 | -0.02(-0.48%) |
Sep 09, 2003 | 4.514 | 4.556 | 4.502 | 4.526 | 847,177 | +0.01(+0.32%) |
Sep 08, 2003 | 4.502 | 4.550 | 4.491 | 4.511 | 916,733 | -0.02(-0.45%) |
Sep 05, 2003 | 4.516 | 4.538 | 4.477 | 4.532 | 487,314 | +0.02(+0.35%) |
Sep 04, 2003 | 4.592 | 4.594 | 4.496 | 4.516 | 375,690 | -0.08(-1.65%) |
Sep 03, 2003 | 4.568 | 4.613 | 4.562 | 4.592 | 316,129 | +0.01(+0.26%) |
Sep 02, 2003 | 4.546 | 4.592 | 4.515 | 4.580 | 505,224 | +0.05(+1.06%) |
Aug 29, 2003 | 4.472 | 4.533 | 4.446 | 4.532 | 272,812 | +0.06(+1.40%) |
Aug 28, 2003 | 4.418 | 4.471 | 4.400 | 4.469 | 264,899 | +0.06(+1.36%) |
Aug 27, 2003 | 4.418 | 4.428 | 4.384 | 4.409 | 135,781 | +0.00(+0.00%) |
Aug 26, 2003 | 4.442 | 4.444 | 4.346 | 4.409 | 306,133 | -0.04(-0.97%) |
Aug 25, 2003 | 4.480 | 4.480 | 4.427 | 4.452 | 139,530 | -0.02(-0.54%) |
Aug 22, 2003 | 4.556 | 4.568 | 4.473 | 4.477 | 313,213 | -0.06(-1.35%) |
Aug 21, 2003 | 4.586 | 4.613 | 4.531 | 4.538 | 337,371 | -0.04(-0.79%) |
Aug 20, 2003 | 4.526 | 4.586 | 4.474 | 4.574 | 441,914 | +0.03(+0.69%) |
Aug 19, 2003 | 4.508 | 4.580 | 4.490 | 4.543 | 466,905 | +0.05(+1.04%) |
Aug 18, 2003 | 4.438 | 4.525 | 4.434 | 4.496 | 444,830 | +0.08(+1.71%) |
Aug 15, 2003 | 4.469 | 4.472 | 4.400 | 4.420 | 620,596 | -0.03(-0.57%) |
Aug 14, 2003 | 4.396 | 4.460 | 4.396 | 4.445 | 608,101 | +0.06(+1.34%) |
Aug 13, 2003 | 4.340 | 4.419 | 4.340 | 4.386 | 1,413,211 | +0.07(+1.61%) |
Aug 12, 2003 | 4.196 | 4.361 | 4.196 | 4.317 | 2,088,370 | +0.25(+6.23%) |
Aug 11, 2003 | 4.082 | 4.096 | 4.064 | 4.064 | 211,586 | -0.03(-0.67%) |
Aug 08, 2003 | 4.076 | 4.108 | 4.070 | 4.091 | 221,165 | +0.03(+0.80%) |
Aug 07, 2003 | 4.088 | 4.088 | 4.042 | 4.059 | 159,939 | -0.02(-0.47%) |
Aug 06, 2003 | 4.112 | 4.128 | 4.078 | 4.078 | 189,927 | -0.04(-0.93%) |
Aug 05, 2003 | 4.124 | 4.160 | 4.106 | 4.116 | 494,811 | +0.01(+0.20%) |
Aug 04, 2003 | 4.143 | 4.146 | 4.102 | 4.108 | 359,862 | -0.03(-0.84%) |