Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.984 | 5.025 | 4.861 | 4.935 | 514,156 | +0.03(+0.67%) |
Oct 30, 2003 | 5.147 | 5.171 | 4.902 | 4.902 | 257,542 | -0.25(-4.76%) |
Oct 29, 2003 | 5.147 | 5.196 | 5.082 | 5.147 | 591,356 | +0.05(+0.96%) |
Oct 28, 2003 | 5.082 | 5.147 | 4.984 | 5.098 | 176,140 | +0.09(+1.79%) |
Oct 27, 2003 | 5.204 | 5.229 | 4.739 | 5.008 | 292,404 | -0.15(-2.85%) |
Oct 24, 2003 | 4.739 | 5.172 | 4.739 | 5.155 | 434,383 | +0.36(+7.48%) |
Oct 23, 2003 | 4.657 | 4.902 | 4.616 | 4.797 | 469,756 | -0.07(-1.49%) |
Oct 22, 2003 | 5.066 | 5.253 | 4.698 | 4.869 | 971,579 | -0.12(-2.47%) |
Oct 21, 2003 | 4.902 | 5.041 | 4.837 | 4.993 | 872,868 | +0.12(+2.36%) |
Oct 20, 2003 | 4.722 | 4.886 | 4.698 | 4.878 | 343,588 | +0.20(+4.19%) |
Oct 17, 2003 | 4.567 | 4.722 | 4.543 | 4.682 | 763,332 | +0.15(+3.24%) |
Oct 16, 2003 | 4.534 | 4.551 | 4.534 | 4.534 | 426,244 | +0.00(+0.00%) |
Oct 15, 2003 | 4.387 | 4.575 | 4.330 | 4.534 | 1,228,978 | +0.21(+4.91%) |
Oct 14, 2003 | 4.502 | 4.502 | 4.159 | 4.322 | 63,768 | -0.18(-3.99%) |
Oct 13, 2003 | 4.445 | 4.534 | 4.445 | 4.502 | 71,724 | +0.05(+1.10%) |
Oct 10, 2003 | 4.543 | 4.543 | 4.371 | 4.453 | 166,250 | -0.01(-0.18%) |
Oct 09, 2003 | 4.208 | 4.477 | 4.183 | 4.461 | 790,308 | +0.31(+7.48%) |
Oct 08, 2003 | 4.126 | 4.208 | 4.044 | 4.150 | 252,258 | +0.04(+0.99%) |
Oct 07, 2003 | 4.216 | 4.216 | 4.077 | 4.110 | 503,659 | +0.00(+0.00%) |
Oct 06, 2003 | 4.150 | 4.199 | 4.085 | 4.110 | 221,601 | +0.00(+0.00%) |
Oct 03, 2003 | 4.110 | 4.142 | 4.069 | 4.110 | 470,129 | +0.02(+0.60%) |
Oct 02, 2003 | 4.134 | 4.134 | 4.077 | 4.085 | 551,620 | -0.04(-0.99%) |
Oct 01, 2003 | 4.012 | 4.175 | 3.881 | 4.126 | 644,520 | +0.07(+1.81%) |
Sep 30, 2003 | 4.061 | 4.061 | 3.881 | 4.052 | 131,873 | +0.01(+0.20%) |
Sep 29, 2003 | 4.003 | 4.061 | 3.799 | 4.044 | 235,245 | +0.12(+3.12%) |
Sep 26, 2003 | 3.979 | 3.979 | 3.881 | 3.922 | 48,101 | -0.02(-0.62%) |
Sep 25, 2003 | 3.938 | 4.052 | 3.938 | 3.946 | 188,367 | +0.01(+0.21%) |
Sep 24, 2003 | 4.020 | 4.118 | 3.930 | 3.938 | 305,255 | -0.05(-1.23%) |
Sep 23, 2003 | 3.954 | 4.019 | 3.954 | 3.987 | 108,227 | +0.06(+1.46%) |
Sep 22, 2003 | 3.889 | 3.946 | 3.881 | 3.930 | 69,276 | +0.05(+1.26%) |
Sep 19, 2003 | 4.077 | 4.077 | 3.865 | 3.881 | 406,319 | -0.20(-4.81%) |
Sep 18, 2003 | 4.191 | 4.216 | 4.028 | 4.077 | 254,241 | -0.07(-1.77%) |
Sep 17, 2003 | 4.093 | 4.224 | 4.085 | 4.150 | 849,762 | +0.05(+1.20%) |
Sep 16, 2003 | 4.101 | 4.126 | 3.922 | 4.101 | 632,103 | +0.09(+2.24%) |
Sep 15, 2003 | 3.946 | 4.061 | 3.946 | 4.012 | 341,852 | +0.04(+1.03%) |
Sep 12, 2003 | 4.085 | 4.085 | 3.922 | 3.971 | 100,364 | -0.07(-1.82%) |
Sep 11, 2003 | 3.914 | 4.306 | 3.914 | 4.044 | 838,780 | +0.18(+4.65%) |
Sep 10, 2003 | 3.644 | 3.914 | 3.644 | 3.865 | 354,091 | +0.22(+6.05%) |
Sep 09, 2003 | 3.726 | 3.734 | 3.636 | 3.644 | 218,844 | -0.11(-3.04%) |
Sep 08, 2003 | 3.832 | 3.881 | 3.717 | 3.758 | 258,500 | -0.07(-1.71%) |
Sep 05, 2003 | 3.677 | 3.865 | 3.668 | 3.824 | 647,842 | +0.16(+4.46%) |
Sep 04, 2003 | 3.595 | 3.677 | 3.530 | 3.660 | 400,969 | +0.16(+4.43%) |
Sep 03, 2003 | 3.530 | 3.587 | 3.489 | 3.505 | 190,693 | -0.01(-0.23%) |
Sep 02, 2003 | 3.309 | 3.530 | 3.309 | 3.513 | 331,570 | +0.17(+5.13%) |
Aug 29, 2003 | 3.408 | 3.408 | 3.309 | 3.342 | 243,445 | -0.05(-1.45%) |
Aug 28, 2003 | 3.227 | 3.407 | 3.227 | 3.391 | 541,235 | +0.04(+1.22%) |
Aug 27, 2003 | 3.211 | 3.391 | 3.203 | 3.350 | 96,815 | +0.10(+3.02%) |
Aug 26, 2003 | 3.227 | 3.301 | 3.211 | 3.252 | 40,145 | +0.02(+0.76%) |
Aug 25, 2003 | 3.064 | 3.252 | 3.064 | 3.227 | 147,854 | +0.04(+1.28%) |
Aug 22, 2003 | 3.211 | 3.284 | 3.154 | 3.186 | 58,994 | +0.02(+0.78%) |
Aug 21, 2003 | 3.129 | 3.227 | 3.047 | 3.162 | 279,552 | +0.01(+0.26%) |
Aug 20, 2003 | 3.293 | 3.293 | 3.146 | 3.154 | 247,974 | -0.16(-4.93%) |
Aug 19, 2003 | 3.538 | 3.538 | 3.301 | 3.317 | 180,411 | -0.22(-6.24%) |
Aug 18, 2003 | 3.554 | 3.595 | 3.538 | 3.538 | 47,856 | +0.08(+2.36%) |
Aug 15, 2003 | 3.660 | 3.660 | 3.448 | 3.456 | 64,625 | -0.09(-2.53%) |
Aug 14, 2003 | 3.407 | 3.628 | 3.407 | 3.546 | 304,521 | +0.00(+0.00%) |
Aug 13, 2003 | 3.366 | 3.562 | 3.366 | 3.546 | 62,911 | +0.02(+0.46%) |
Aug 12, 2003 | 3.423 | 3.530 | 3.374 | 3.530 | 108,687 | +0.03(+0.93%) |
Aug 11, 2003 | 3.521 | 3.603 | 3.464 | 3.497 | 58,260 | -0.10(-2.73%) |
Aug 08, 2003 | 3.309 | 3.611 | 3.309 | 3.595 | 359,599 | +0.16(+4.51%) |
Aug 07, 2003 | 3.366 | 3.489 | 3.350 | 3.440 | 250,544 | +0.15(+4.47%) |
Aug 06, 2003 | 3.374 | 3.505 | 3.293 | 3.293 | 52,875 | -0.10(-2.89%) |
Aug 05, 2003 | 3.538 | 3.538 | 3.366 | 3.391 | 201,831 | +0.00(+0.00%) |
Aug 04, 2003 | 3.382 | 3.391 | 3.301 | 3.391 | 90,328 | +0.00(+0.00%) |