Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.009 | 5.076 | 5.016 | 5.047 | 851,328 | +0.04(+0.76%) |
Oct 30, 2003 | 4.899 | 5.038 | 4.899 | 5.009 | 706,944 | +0.14(+2.94%) |
Oct 29, 2003 | 4.731 | 4.899 | 4.731 | 4.866 | 701,356 | +0.07(+1.45%) |
Oct 28, 2003 | 4.736 | 4.796 | 4.702 | 4.796 | 502,661 | +0.03(+0.66%) |
Oct 27, 2003 | 4.497 | 4.821 | 4.497 | 4.765 | 754,327 | +0.30(+6.66%) |
Oct 24, 2003 | 4.463 | 4.503 | 4.418 | 4.467 | 757,456 | +0.01(+0.30%) |
Oct 23, 2003 | 4.472 | 4.474 | 4.385 | 4.454 | 496,626 | -0.02(-0.40%) |
Oct 22, 2003 | 4.552 | 4.552 | 4.459 | 4.472 | 711,861 | -0.13(-2.72%) |
Oct 21, 2003 | 4.620 | 4.676 | 4.582 | 4.597 | 743,375 | -0.05(-1.11%) |
Oct 20, 2003 | 4.676 | 4.714 | 4.633 | 4.649 | 522,776 | +0.01(+0.24%) |
Oct 17, 2003 | 4.778 | 4.787 | 4.626 | 4.637 | 558,314 | -0.09(-1.85%) |
Oct 16, 2003 | 4.810 | 4.810 | 4.631 | 4.725 | 647,939 | -0.10(-2.09%) |
Oct 15, 2003 | 4.799 | 4.852 | 4.747 | 4.825 | 436,951 | +0.06(+1.17%) |
Oct 14, 2003 | 4.642 | 4.787 | 4.642 | 4.769 | 352,019 | +0.10(+2.16%) |
Oct 13, 2003 | 4.709 | 4.709 | 4.591 | 4.669 | 650,397 | +0.00(+0.10%) |
Oct 10, 2003 | 4.754 | 4.754 | 4.586 | 4.664 | 513,613 | -0.10(-2.11%) |
Oct 09, 2003 | 4.649 | 4.910 | 4.649 | 4.765 | 1,164,905 | +0.14(+3.05%) |
Oct 08, 2003 | 4.452 | 4.631 | 4.452 | 4.624 | 1,164,234 | +0.21(+4.66%) |
Oct 07, 2003 | 4.447 | 4.447 | 4.396 | 4.418 | 517,412 | -0.06(-1.40%) |
Oct 06, 2003 | 4.385 | 4.508 | 4.385 | 4.481 | 369,899 | +0.08(+1.78%) |
Oct 03, 2003 | 4.461 | 4.465 | 4.374 | 4.403 | 554,737 | -0.00(-0.10%) |
Oct 02, 2003 | 4.295 | 4.412 | 4.291 | 4.407 | 499,979 | +0.11(+2.66%) |
Oct 01, 2003 | 4.145 | 4.365 | 4.174 | 4.293 | 897,370 | +0.15(+3.56%) |
Sep 30, 2003 | 4.177 | 4.179 | 4.051 | 4.145 | 1,399,137 | -0.04(-0.91%) |
Sep 29, 2003 | 4.204 | 4.215 | 4.127 | 4.183 | 745,163 | -0.01(-0.21%) |
Sep 26, 2003 | 4.259 | 4.313 | 4.159 | 4.192 | 958,386 | -0.07(-1.58%) |
Sep 25, 2003 | 4.436 | 4.450 | 4.262 | 4.259 | 837,024 | -0.20(-4.42%) |
Sep 24, 2003 | 4.586 | 4.588 | 4.443 | 4.456 | 427,563 | -0.17(-3.63%) |
Sep 23, 2003 | 4.530 | 4.642 | 4.429 | 4.624 | 1,114,393 | +0.09(+2.07%) |
Sep 22, 2003 | 4.946 | 4.946 | 4.476 | 4.530 | 1,725,007 | -0.46(-9.19%) |
Sep 19, 2003 | 5.018 | 5.078 | 4.989 | 4.989 | 460,419 | -0.02(-0.36%) |
Sep 18, 2003 | 4.933 | 4.998 | 4.931 | 5.007 | 321,622 | +0.03(+0.58%) |
Sep 17, 2003 | 4.922 | 4.993 | 4.922 | 4.978 | 221,492 | +0.05(+1.09%) |
Sep 16, 2003 | 4.861 | 4.935 | 4.857 | 4.924 | 716,778 | +0.09(+1.85%) |
Sep 15, 2003 | 4.906 | 4.944 | 4.803 | 4.834 | 308,883 | -0.07(-1.46%) |
Sep 12, 2003 | 4.821 | 4.906 | 4.754 | 4.906 | 451,031 | +0.07(+1.53%) |
Sep 11, 2003 | 4.823 | 4.848 | 4.716 | 4.832 | 730,188 | +0.02(+0.47%) |
Sep 10, 2003 | 5.096 | 5.096 | 4.810 | 4.810 | 662,690 | -0.29(-5.62%) |
Sep 09, 2003 | 5.101 | 5.177 | 5.067 | 5.096 | 667,384 | +0.02(+0.35%) |
Sep 08, 2003 | 4.866 | 5.107 | 4.866 | 5.078 | 590,051 | +0.20(+4.03%) |
Sep 05, 2003 | 4.989 | 5.002 | 4.832 | 4.881 | 403,201 | -0.13(-2.59%) |
Sep 04, 2003 | 5.029 | 5.096 | 4.955 | 5.011 | 568,595 | -0.02(-0.36%) |
Sep 03, 2003 | 4.989 | 5.045 | 4.890 | 5.029 | 790,311 | +0.04(+0.81%) |
Sep 02, 2003 | 5.101 | 5.123 | 4.796 | 4.989 | 1,551,791 | -0.18(-3.46%) |
Aug 29, 2003 | 5.134 | 5.201 | 5.130 | 5.168 | 333,915 | +0.07(+1.32%) |
Aug 28, 2003 | 4.973 | 5.145 | 4.877 | 5.101 | 362,747 | +0.13(+2.56%) |
Aug 27, 2003 | 4.872 | 4.973 | 4.843 | 4.973 | 496,626 | +0.08(+1.60%) |
Aug 26, 2003 | 4.821 | 4.897 | 4.756 | 4.895 | 444,326 | +0.01(+0.23%) |
Aug 25, 2003 | 4.986 | 5.020 | 4.823 | 4.884 | 563,231 | -0.12(-2.41%) |
Aug 22, 2003 | 5.190 | 5.199 | 4.989 | 5.004 | 960,845 | -0.18(-3.41%) |
Aug 21, 2003 | 5.089 | 5.257 | 5.089 | 5.181 | 733,541 | +0.13(+2.48%) |
Aug 20, 2003 | 5.134 | 5.134 | 5.020 | 5.056 | 1,040,860 | -0.08(-1.53%) |
Aug 19, 2003 | 5.123 | 5.168 | 5.067 | 5.134 | 727,730 | +0.01(+0.22%) |
Aug 18, 2003 | 4.995 | 5.163 | 4.984 | 5.123 | 482,099 | +0.17(+3.48%) |
Aug 15, 2003 | 4.922 | 5.022 | 4.899 | 4.951 | 131,867 | +0.01(+0.18%) |
Aug 14, 2003 | 4.881 | 4.948 | 4.875 | 4.942 | 1,128,920 | +0.02(+0.41%) |
Aug 13, 2003 | 4.854 | 4.922 | 4.843 | 4.922 | 529,258 | +0.07(+1.38%) |
Aug 12, 2003 | 4.731 | 4.854 | 4.705 | 4.854 | 444,550 | +0.11(+2.36%) |
Aug 11, 2003 | 4.608 | 4.743 | 4.608 | 4.743 | 496,626 | +0.10(+2.07%) |
Aug 08, 2003 | 4.626 | 4.684 | 4.608 | 4.646 | 358,724 | +0.02(+0.44%) |
Aug 07, 2003 | 4.620 | 4.629 | 4.568 | 4.626 | 453,266 | +0.01(+0.15%) |
Aug 06, 2003 | 4.644 | 4.658 | 4.584 | 4.620 | 552,502 | -0.03(-0.58%) |
Aug 05, 2003 | 4.608 | 4.698 | 4.599 | 4.646 | 504,449 | -0.01(-0.29%) |
Aug 04, 2003 | 4.620 | 4.682 | 4.597 | 4.660 | 684,817 | +0.01(+0.14%) |