Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.901 | 4.921 | 4.842 | 4.859 | 699,706 | -0.00(-0.10%) |
Oct 30, 2003 | 4.912 | 4.922 | 4.859 | 4.864 | 317,054 | -0.03(-0.56%) |
Oct 29, 2003 | 4.919 | 4.919 | 4.891 | 4.891 | 476,593 | -0.00(-0.10%) |
Oct 28, 2003 | 4.976 | 4.976 | 4.895 | 4.896 | 606,168 | -0.06(-1.22%) |
Oct 27, 2003 | 4.902 | 4.978 | 4.902 | 4.957 | 365,240 | +0.05(+1.11%) |
Oct 24, 2003 | 4.927 | 4.938 | 4.892 | 4.902 | 264,009 | -0.02(-0.38%) |
Oct 23, 2003 | 4.970 | 4.970 | 4.906 | 4.921 | 514,656 | -0.04(-0.87%) |
Oct 22, 2003 | 4.966 | 4.986 | 4.964 | 4.964 | 324,342 | -0.01(-0.30%) |
Oct 21, 2003 | 5.001 | 5.007 | 5.001 | 4.979 | 540,571 | -0.02(-0.40%) |
Oct 20, 2003 | 5.001 | 5.001 | 4.974 | 4.998 | 432,052 | -0.01(-0.30%) |
Oct 17, 2003 | 5.011 | 5.013 | 5.001 | 5.013 | 1,086,812 | +0.04(+0.74%) |
Oct 16, 2003 | 5.012 | 5.001 | 4.964 | 4.976 | 2,470,837 | -0.04(-0.71%) |
Oct 15, 2003 | 5.060 | 5.033 | 4.961 | 5.012 | 366,454 | -0.05(-0.95%) |
Oct 14, 2003 | 5.013 | 5.060 | 4.997 | 5.060 | 325,962 | +0.07(+1.44%) |
Oct 13, 2003 | 4.995 | 5.017 | 4.989 | 4.989 | 124,716 | -0.01(-0.12%) |
Oct 10, 2003 | 4.973 | 5.012 | 4.973 | 4.995 | 153,465 | +0.02(+0.50%) |
Oct 09, 2003 | 5.006 | 5.010 | 4.970 | 4.970 | 297,213 | -0.02(-0.37%) |
Oct 08, 2003 | 4.992 | 5.013 | 4.975 | 4.989 | 219,872 | +0.00(+0.05%) |
Oct 07, 2003 | 4.998 | 5.113 | 4.978 | 4.986 | 192,743 | -0.01(-0.25%) |
Oct 06, 2003 | 4.970 | 5.001 | 4.970 | 4.998 | 247,002 | +0.02(+0.32%) |
Oct 03, 2003 | 4.939 | 4.998 | 4.936 | 4.982 | 234,855 | +0.06(+1.25%) |
Oct 02, 2003 | 4.902 | 4.923 | 4.894 | 4.921 | 378,197 | +0.01(+0.25%) |
Oct 01, 2003 | 4.890 | 4.908 | 4.890 | 4.908 | 361,595 | +0.01(+0.25%) |
Sep 30, 2003 | 4.890 | 4.908 | 4.884 | 4.896 | 475,783 | +0.01(+0.13%) |
Sep 29, 2003 | 4.822 | 4.890 | 4.833 | 4.890 | 287,090 | +0.07(+1.41%) |
Sep 26, 2003 | 4.840 | 4.885 | 4.822 | 4.822 | 207,320 | -0.02(-0.38%) |
Sep 25, 2003 | 4.870 | 4.908 | 4.840 | 4.840 | 212,179 | -0.02(-0.43%) |
Sep 24, 2003 | 4.958 | 4.958 | 4.861 | 4.861 | 230,400 | -0.08(-1.58%) |
Sep 23, 2003 | 4.933 | 4.965 | 4.933 | 4.939 | 198,816 | +0.01(+0.13%) |
Sep 22, 2003 | 4.847 | 4.933 | 4.844 | 4.933 | 276,562 | +0.06(+1.14%) |
Sep 19, 2003 | 4.891 | 4.932 | 4.877 | 4.877 | 256,315 | -0.03(-0.63%) |
Sep 18, 2003 | 4.840 | 4.906 | 4.840 | 4.908 | 317,054 | +0.06(+1.15%) |
Sep 17, 2003 | 4.847 | 4.881 | 4.847 | 4.853 | 236,069 | -0.02(-0.46%) |
Sep 16, 2003 | 4.870 | 4.876 | 4.847 | 4.875 | 267,248 | +0.03(+0.59%) |
Sep 15, 2003 | 4.890 | 4.902 | 4.845 | 4.847 | 326,367 | -0.01(-0.30%) |
Sep 12, 2003 | 4.902 | 4.902 | 4.808 | 4.861 | 555,553 | -0.04(-0.83%) |
Sep 11, 2003 | 4.865 | 4.926 | 4.865 | 4.902 | 204,080 | +0.02(+0.38%) |
Sep 10, 2003 | 4.933 | 4.934 | 4.880 | 4.884 | 298,832 | -0.08(-1.62%) |
Sep 09, 2003 | 5.001 | 5.001 | 4.939 | 4.964 | 194,362 | -0.07(-1.35%) |
Sep 08, 2003 | 4.995 | 5.032 | 4.959 | 5.032 | 232,830 | +0.04(+0.74%) |
Sep 05, 2003 | 5.010 | 5.021 | 4.965 | 4.995 | 234,045 | -0.01(-0.30%) |
Sep 04, 2003 | 4.976 | 5.024 | 4.976 | 5.010 | 280,611 | +0.01(+0.30%) |
Sep 03, 2003 | 4.966 | 5.001 | 4.927 | 4.995 | 310,170 | +0.01(+0.12%) |
Sep 02, 2003 | 4.890 | 5.013 | 4.860 | 4.989 | 346,208 | +0.11(+2.33%) |
Aug 29, 2003 | 4.834 | 4.896 | 4.834 | 4.875 | 321,913 | +0.01(+0.18%) |
Aug 28, 2003 | 4.859 | 4.874 | 4.847 | 4.866 | 196,792 | -0.01(-0.23%) |
Aug 27, 2003 | 4.843 | 4.915 | 4.833 | 4.877 | 170,877 | +0.03(+0.71%) |
Aug 26, 2003 | 4.853 | 4.876 | 4.833 | 4.843 | 381,841 | -0.00(-0.03%) |
Aug 25, 2003 | 4.834 | 4.847 | 4.754 | 4.844 | 387,510 | +0.00(+0.03%) |
Aug 22, 2003 | 4.873 | 4.896 | 4.842 | 4.843 | 261,175 | -0.04(-0.83%) |
Aug 21, 2003 | 4.942 | 4.942 | 4.884 | 4.884 | 253,481 | -0.02(-0.45%) |
Aug 20, 2003 | 4.859 | 4.908 | 4.834 | 4.906 | 199,221 | +0.04(+0.84%) |
Aug 19, 2003 | 4.803 | 4.865 | 4.795 | 4.865 | 195,577 | +0.05(+1.03%) |
Aug 18, 2003 | 4.816 | 4.871 | 4.794 | 4.816 | 342,159 | +0.02(+0.52%) |
Aug 15, 2003 | 4.810 | 4.816 | 4.790 | 4.791 | 222,707 | -0.01(-0.15%) |
Aug 14, 2003 | 4.810 | 4.816 | 4.791 | 4.798 | 264,819 | -0.01(-0.23%) |
Aug 13, 2003 | 4.818 | 4.819 | 4.801 | 4.810 | 385,891 | +0.01(+0.26%) |
Aug 12, 2003 | 4.822 | 4.839 | 4.796 | 4.797 | 371,718 | -0.02(-0.51%) |
Aug 11, 2003 | 4.821 | 4.837 | 4.796 | 4.822 | 181,000 | +0.01(+0.18%) |
Aug 08, 2003 | 4.803 | 4.834 | 4.768 | 4.813 | 334,870 | -0.01(-0.20%) |
Aug 07, 2003 | 4.766 | 4.824 | 4.766 | 4.823 | 302,477 | +0.04(+0.77%) |
Aug 06, 2003 | 4.785 | 4.797 | 4.752 | 4.786 | 295,593 | +0.00(+0.03%) |
Aug 05, 2003 | 4.773 | 4.798 | 4.754 | 4.785 | 496,839 | +0.04(+0.81%) |
Aug 04, 2003 | 4.816 | 4.816 | 4.607 | 4.747 | 1,302,230 | -0.08(-1.69%) |