Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.863 | 4.863 | 4.833 | 4.844 | 22,193 | -0.01(-0.15%) |
Oct 30, 2003 | 4.848 | 4.852 | 4.852 | 4.852 | 5,758 | +0.00(+0.07%) |
Oct 29, 2003 | 4.875 | 4.875 | 4.821 | 4.848 | 55,098 | -0.03(-0.63%) |
Oct 28, 2003 | 4.737 | 4.921 | 4.737 | 4.879 | 24,604 | -0.09(-1.77%) |
Oct 27, 2003 | 4.951 | 4.970 | 4.947 | 4.967 | 40,832 | +0.04(+0.78%) |
Oct 24, 2003 | 5.119 | 5.119 | 4.928 | 4.928 | 63,866 | -0.19(-3.72%) |
Oct 23, 2003 | 5.127 | 5.161 | 5.072 | 5.119 | 11,516 | -0.01(-0.16%) |
Oct 22, 2003 | 5.341 | 5.341 | 5.104 | 5.127 | 45,282 | -0.13(-2.54%) |
Oct 21, 2003 | 5.345 | 5.349 | 5.181 | 5.261 | 46,329 | -0.02(-0.44%) |
Oct 20, 2003 | 5.230 | 5.349 | 5.230 | 5.284 | 26,750 | +0.12(+2.35%) |
Oct 17, 2003 | 5.146 | 5.234 | 5.124 | 5.163 | 6,281 | +0.02(+0.33%) |
Oct 16, 2003 | 5.123 | 5.181 | 5.070 | 5.146 | 30,101 | -0.16(-2.95%) |
Oct 15, 2003 | 5.383 | 5.425 | 5.123 | 5.302 | 20,939 | +0.06(+1.16%) |
Oct 14, 2003 | 5.310 | 5.349 | 5.169 | 5.242 | 23,243 | -0.06(-1.15%) |
Oct 13, 2003 | 4.951 | 5.463 | 4.951 | 5.303 | 52,606 | +0.09(+1.68%) |
Oct 10, 2003 | 4.944 | 5.215 | 4.944 | 5.215 | 62,911 | +0.19(+3.81%) |
Oct 09, 2003 | 5.024 | 5.024 | 4.913 | 5.024 | 17,026 | +0.06(+1.15%) |
Oct 08, 2003 | 4.967 | 5.024 | 4.925 | 4.967 | 50,517 | -0.02(-0.38%) |
Oct 07, 2003 | 4.928 | 5.081 | 4.928 | 4.986 | 21,099 | -0.06(-1.21%) |
Oct 06, 2003 | 5.043 | 5.047 | 4.959 | 5.047 | 31,307 | +0.08(+1.62%) |
Oct 03, 2003 | 4.913 | 5.062 | 4.913 | 4.967 | 64,908 | +0.04(+0.86%) |
Oct 02, 2003 | 4.852 | 4.924 | 4.852 | 4.924 | 7,067 | +0.08(+1.57%) |
Oct 01, 2003 | 4.894 | 4.898 | 4.848 | 4.848 | 4,711 | -0.05(-0.94%) |
Sep 30, 2003 | 4.695 | 4.917 | 4.695 | 4.894 | 39,665 | +0.04(+0.87%) |
Sep 29, 2003 | 4.818 | 4.852 | 4.760 | 4.852 | 19,625 | +0.04(+0.79%) |
Sep 26, 2003 | 4.879 | 4.879 | 4.814 | 4.814 | 10,548 | -0.05(-1.02%) |
Sep 25, 2003 | 4.860 | 4.917 | 4.860 | 4.863 | 19,631 | -0.02(-0.32%) |
Sep 24, 2003 | 4.955 | 4.986 | 4.863 | 4.879 | 48,423 | -0.08(-1.53%) |
Sep 23, 2003 | 4.852 | 5.005 | 4.852 | 4.955 | 36,775 | +0.10(+2.13%) |
Sep 22, 2003 | 4.776 | 4.947 | 4.768 | 4.852 | 40,296 | +0.09(+1.93%) |
Sep 19, 2003 | 4.841 | 4.841 | 4.734 | 4.760 | 23,557 | -0.13(-2.66%) |
Sep 18, 2003 | 4.814 | 4.890 | 4.756 | 4.890 | 26,567 | +0.11(+2.40%) |
Sep 17, 2003 | 4.814 | 4.852 | 4.737 | 4.776 | 44,759 | +0.04(+0.89%) |
Sep 16, 2003 | 4.730 | 4.737 | 4.684 | 4.734 | 29,315 | +0.06(+1.39%) |
Sep 15, 2003 | 4.665 | 4.734 | 4.665 | 4.669 | 16,490 | -0.07(-1.45%) |
Sep 12, 2003 | 4.699 | 4.737 | 4.661 | 4.737 | 32,456 | +0.09(+1.89%) |
Sep 11, 2003 | 4.630 | 4.714 | 4.630 | 4.649 | 15,966 | +0.03(+0.58%) |
Sep 10, 2003 | 4.680 | 4.680 | 4.623 | 4.623 | 12,302 | -0.08(-1.63%) |
Sep 09, 2003 | 4.756 | 4.756 | 4.699 | 4.699 | 39,262 | -0.04(-0.81%) |
Sep 08, 2003 | 4.814 | 4.814 | 4.718 | 4.737 | 27,221 | -0.03(-0.72%) |
Sep 05, 2003 | 4.776 | 4.783 | 4.703 | 4.772 | 13,349 | -0.02(-0.32%) |
Sep 04, 2003 | 4.768 | 4.905 | 4.692 | 4.787 | 71,980 | +0.05(+1.13%) |
Sep 03, 2003 | 4.756 | 4.756 | 4.627 | 4.734 | 35,336 | -0.01(-0.23%) |
Sep 02, 2003 | 4.627 | 4.745 | 4.585 | 4.744 | 18,322 | +0.06(+1.21%) |
Aug 29, 2003 | 4.600 | 4.688 | 4.585 | 4.688 | 11,516 | +0.09(+1.91%) |
Aug 28, 2003 | 4.604 | 4.630 | 4.585 | 4.600 | 49,470 | +0.01(+0.17%) |
Aug 27, 2003 | 4.588 | 4.638 | 4.585 | 4.592 | 15,966 | +0.01(+0.17%) |
Aug 26, 2003 | 4.585 | 4.604 | 4.585 | 4.585 | 13,872 | -0.02(-0.41%) |
Aug 25, 2003 | 4.653 | 4.653 | 4.531 | 4.604 | 51,040 | -0.05(-0.99%) |
Aug 22, 2003 | 4.588 | 4.676 | 4.588 | 4.649 | 51,564 | +0.06(+1.42%) |
Aug 21, 2003 | 4.508 | 4.604 | 4.490 | 4.585 | 47,376 | -0.01(-0.25%) |
Aug 20, 2003 | 4.451 | 4.649 | 4.451 | 4.596 | 17,013 | +0.15(+3.44%) |
Aug 19, 2003 | 4.416 | 4.497 | 4.416 | 4.443 | 36,644 | +0.01(+0.26%) |
Aug 18, 2003 | 4.394 | 4.451 | 4.355 | 4.432 | 48,946 | +0.04(+0.87%) |
Aug 15, 2003 | 4.394 | 4.394 | 4.317 | 4.394 | 7,590 | +0.00(+0.00%) |
Aug 14, 2003 | 4.306 | 4.413 | 4.306 | 4.394 | 98,155 | +0.08(+1.95%) |
Aug 13, 2003 | 4.245 | 4.313 | 4.245 | 4.309 | 12,302 | +0.02(+0.45%) |
Aug 12, 2003 | 4.340 | 4.355 | 4.206 | 4.290 | 40,832 | -0.05(-1.06%) |
Aug 11, 2003 | 4.371 | 4.382 | 4.336 | 4.336 | 41,094 | +0.00(+0.01%) |
Aug 08, 2003 | 4.203 | 4.390 | 4.195 | 4.336 | 80,880 | +0.18(+4.30%) |
Aug 07, 2003 | 4.149 | 4.203 | 4.149 | 4.157 | 17,537 | +0.01(+0.19%) |
Aug 06, 2003 | 4.199 | 4.344 | 4.149 | 4.149 | 34,550 | -0.05(-1.27%) |
Aug 05, 2003 | 4.050 | 4.203 | 4.050 | 4.203 | 10,731 | +0.11(+2.80%) |
Aug 04, 2003 | 4.088 | 4.088 | 4.088 | 4.088 | 785 | +0.00(+0.01%) |