Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.437 | 4.448 | 4.412 | 4.412 | 1,868,320 | +0.04(+0.94%) |
Oct 30, 2003 | 4.392 | 4.392 | 4.361 | 4.371 | 957,063 | -0.02(-0.47%) |
Oct 29, 2003 | 4.381 | 4.407 | 4.370 | 4.392 | 1,197,791 | -0.00(-0.02%) |
Oct 28, 2003 | 4.339 | 4.397 | 4.339 | 4.393 | 1,312,794 | +0.05(+1.23%) |
Oct 27, 2003 | 4.357 | 4.407 | 4.339 | 4.339 | 1,497,969 | -0.01(-0.21%) |
Oct 24, 2003 | 4.345 | 4.353 | 4.311 | 4.348 | 1,149,060 | -0.01(-0.14%) |
Oct 23, 2003 | 4.329 | 4.362 | 4.320 | 4.355 | 847,257 | +0.03(+0.59%) |
Oct 22, 2003 | 4.361 | 4.367 | 4.325 | 4.329 | 1,177,974 | -0.04(-0.82%) |
Oct 21, 2003 | 4.412 | 4.412 | 4.349 | 4.365 | 1,964,481 | -0.05(-1.18%) |
Oct 20, 2003 | 4.461 | 4.461 | 4.367 | 4.417 | 1,358,926 | -0.02(-0.46%) |
Oct 17, 2003 | 4.530 | 4.556 | 4.425 | 4.438 | 3,021,929 | -0.03(-0.64%) |
Oct 16, 2003 | 4.392 | 4.473 | 4.405 | 4.466 | 1,875,142 | +0.07(+1.71%) |
Oct 15, 2003 | 4.414 | 4.414 | 4.376 | 4.392 | 1,563,918 | -0.02(-0.42%) |
Oct 14, 2003 | 4.362 | 4.418 | 4.341 | 4.410 | 1,240,673 | +0.06(+1.32%) |
Oct 13, 2003 | 4.315 | 4.359 | 4.319 | 4.353 | 631,220 | +0.04(+0.88%) |
Oct 10, 2003 | 4.348 | 4.354 | 4.309 | 4.315 | 878,120 | -0.04(-0.94%) |
Oct 09, 2003 | 4.323 | 4.409 | 4.323 | 4.356 | 1,229,628 | +0.03(+0.76%) |
Oct 08, 2003 | 4.326 | 4.344 | 4.310 | 4.323 | 1,019,113 | -0.03(-0.78%) |
Oct 07, 2003 | 4.358 | 4.356 | 4.305 | 4.357 | 971,032 | -0.00(-0.02%) |
Oct 06, 2003 | 4.340 | 4.370 | 4.326 | 4.358 | 678,001 | +0.05(+1.17%) |
Oct 03, 2003 | 4.315 | 4.357 | 4.299 | 4.307 | 1,383,616 | +0.02(+0.58%) |
Oct 02, 2003 | 4.269 | 4.284 | 4.252 | 4.283 | 999,296 | -0.01(-0.14%) |
Oct 01, 2003 | 4.163 | 4.289 | 4.161 | 4.289 | 1,451,188 | +0.15(+3.54%) |
Sep 30, 2003 | 4.191 | 4.193 | 4.176 | 4.142 | 2,373,816 | -0.06(-1.54%) |
Sep 29, 2003 | 4.158 | 4.207 | 4.151 | 4.207 | 1,201,364 | +0.05(+1.21%) |
Sep 26, 2003 | 4.176 | 4.176 | 4.140 | 4.157 | 1,213,384 | -0.04(-0.91%) |
Sep 25, 2003 | 4.252 | 4.262 | 4.193 | 4.195 | 1,293,302 | -0.06(-1.38%) |
Sep 24, 2003 | 4.284 | 4.313 | 4.228 | 4.253 | 1,612,973 | -0.05(-1.19%) |
Sep 23, 2003 | 4.320 | 4.344 | 4.278 | 4.304 | 841,410 | +0.01(+0.19%) |
Sep 22, 2003 | 4.325 | 4.325 | 4.261 | 4.296 | 1,226,054 | -0.04(-0.88%) |
Sep 19, 2003 | 4.357 | 4.368 | 4.303 | 4.334 | 1,209,811 | -0.03(-0.80%) |
Sep 18, 2003 | 4.356 | 4.394 | 4.339 | 4.369 | 1,396,286 | +0.01(+0.24%) |
Sep 17, 2003 | 4.219 | 4.412 | 4.310 | 4.359 | 3,825,005 | +0.14(+3.31%) |
Sep 16, 2003 | 4.208 | 4.226 | 4.196 | 4.219 | 1,558,720 | +0.01(+0.27%) |
Sep 15, 2003 | 4.223 | 4.223 | 4.176 | 4.208 | 1,416,103 | -0.01(-0.24%) |
Sep 12, 2003 | 4.222 | 4.232 | 4.182 | 4.218 | 1,311,170 | -0.01(-0.29%) |
Sep 11, 2003 | 4.277 | 4.299 | 4.230 | 4.230 | 1,220,856 | -0.03(-0.75%) |
Sep 10, 2003 | 4.269 | 4.298 | 4.254 | 4.262 | 1,575,613 | -0.01(-0.14%) |
Sep 09, 2003 | 4.317 | 4.322 | 4.263 | 4.268 | 2,164,275 | -0.07(-1.65%) |
Sep 08, 2003 | 4.299 | 4.359 | 4.299 | 4.340 | 1,384,265 | +0.04(+0.95%) |
Sep 05, 2003 | 4.320 | 4.330 | 4.294 | 4.299 | 1,305,322 | -0.03(-0.59%) |
Sep 04, 2003 | 4.288 | 4.356 | 4.280 | 4.325 | 2,191,564 | +0.04(+0.86%) |
Sep 03, 2003 | 4.294 | 4.360 | 4.268 | 4.288 | 2,619,092 | -0.00(-0.02%) |
Sep 02, 2003 | 4.232 | 4.298 | 4.178 | 4.289 | 1,855,325 | +0.07(+1.55%) |
Aug 29, 2003 | 4.216 | 4.232 | 4.200 | 4.223 | 961,936 | +0.01(+0.20%) |
Aug 28, 2003 | 4.227 | 4.227 | 4.171 | 4.215 | 1,608,750 | -0.02(-0.51%) |
Aug 27, 2003 | 4.267 | 4.284 | 4.233 | 4.237 | 1,850,452 | -0.03(-0.65%) |
Aug 26, 2003 | 4.207 | 4.271 | 4.207 | 4.264 | 2,494,992 | +0.05(+1.24%) |
Aug 25, 2003 | 4.232 | 4.245 | 4.202 | 4.212 | 3,149,278 | -0.02(-0.53%) |
Aug 22, 2003 | 4.335 | 4.340 | 4.218 | 4.235 | 2,921,220 | -0.09(-2.09%) |
Aug 21, 2003 | 4.397 | 4.412 | 4.325 | 4.325 | 4,157,995 | -0.06(-1.43%) |
Aug 20, 2003 | 4.412 | 4.419 | 4.376 | 4.387 | 2,344,902 | -0.04(-0.81%) |
Aug 19, 2003 | 4.397 | 4.429 | 4.388 | 4.423 | 1,977,476 | +0.01(+0.26%) |
Aug 18, 2003 | 4.426 | 4.438 | 4.400 | 4.412 | 2,181,818 | -0.02(-0.37%) |
Aug 15, 2003 | 4.439 | 4.439 | 4.389 | 4.428 | 1,483,026 | -0.01(-0.23%) |
Aug 14, 2003 | 4.407 | 4.439 | 4.368 | 4.439 | 1,841,031 | +0.04(+0.84%) |
Aug 13, 2003 | 4.427 | 4.446 | 4.394 | 4.402 | 946,667 | -0.02(-0.46%) |
Aug 12, 2003 | 4.413 | 4.426 | 4.385 | 4.422 | 1,297,201 | +0.01(+0.23%) |
Aug 11, 2003 | 4.412 | 4.432 | 4.397 | 4.412 | 1,781,905 | +0.03(+0.58%) |
Aug 08, 2003 | 4.397 | 4.412 | 4.359 | 4.386 | 3,162,597 | +0.00(+0.07%) |
Aug 07, 2003 | 4.592 | 4.592 | 4.294 | 4.383 | 5,741,730 | -0.31(-6.54%) |
Aug 06, 2003 | 4.607 | 4.726 | 4.605 | 4.690 | 1,494,396 | +0.06(+1.40%) |
Aug 05, 2003 | 4.651 | 4.656 | 4.607 | 4.625 | 1,076,290 | -0.01(-0.31%) |
Aug 04, 2003 | 4.669 | 4.674 | 4.559 | 4.640 | 1,432,346 | -0.04(-0.90%) |