Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.637 | 4.642 | 4.462 | 4.462 | 108,385 | -0.18(-3.88%) |
Oct 30, 2003 | 4.642 | 4.655 | 4.623 | 4.642 | 47,798 | +0.00(+0.00%) |
Oct 29, 2003 | 4.455 | 4.642 | 4.455 | 4.642 | 135,792 | +0.14(+3.06%) |
Oct 28, 2003 | 4.339 | 4.514 | 4.266 | 4.504 | 126,332 | +0.24(+5.65%) |
Oct 27, 2003 | 4.217 | 4.302 | 4.204 | 4.263 | 142,661 | +0.09(+2.23%) |
Oct 24, 2003 | 4.179 | 4.315 | 4.134 | 4.170 | 259,584 | -0.02(-0.52%) |
Oct 23, 2003 | 4.179 | 4.254 | 4.105 | 4.192 | 90,817 | -0.01(-0.24%) |
Oct 22, 2003 | 4.353 | 4.353 | 4.179 | 4.202 | 113,246 | -0.10(-2.39%) |
Oct 21, 2003 | 4.354 | 4.404 | 4.285 | 4.305 | 66,308 | -0.00(-0.07%) |
Oct 20, 2003 | 4.411 | 4.412 | 4.308 | 4.308 | 26,105 | -0.03(-0.70%) |
Oct 17, 2003 | 4.450 | 4.450 | 4.330 | 4.339 | 74,889 | -0.09(-1.93%) |
Oct 16, 2003 | 4.359 | 4.436 | 4.372 | 4.424 | 103,160 | +0.07(+1.50%) |
Oct 15, 2003 | 4.497 | 4.507 | 4.279 | 4.359 | 52,762 | -0.12(-2.78%) |
Oct 14, 2003 | 4.368 | 4.495 | 4.363 | 4.484 | 91,034 | +0.11(+2.59%) |
Oct 13, 2003 | 4.311 | 4.373 | 4.263 | 4.370 | 92,832 | +0.13(+3.01%) |
Oct 10, 2003 | 4.207 | 4.251 | 4.150 | 4.243 | 52,666 | -0.01(-0.27%) |
Oct 09, 2003 | 4.250 | 4.352 | 4.147 | 4.254 | 73,823 | +0.00(+0.10%) |
Oct 08, 2003 | 4.352 | 4.352 | 4.211 | 4.250 | 87,052 | -0.09(-2.16%) |
Oct 07, 2003 | 4.335 | 4.366 | 4.295 | 4.344 | 79,963 | -0.02(-0.47%) |
Oct 06, 2003 | 4.250 | 4.365 | 4.250 | 4.365 | 95,843 | +0.04(+0.84%) |
Oct 03, 2003 | 4.279 | 4.337 | 4.236 | 4.328 | 99,884 | +0.13(+3.11%) |
Oct 02, 2003 | 4.148 | 4.289 | 4.147 | 4.198 | 226,331 | +0.01(+0.28%) |
Oct 01, 2003 | 3.934 | 4.189 | 3.905 | 4.186 | 150,893 | +0.21(+5.21%) |
Sep 30, 2003 | 4.046 | 4.054 | 3.853 | 3.979 | 227,147 | -0.06(-1.40%) |
Sep 29, 2003 | 3.902 | 4.046 | 3.782 | 4.035 | 119,526 | +0.19(+4.98%) |
Sep 26, 2003 | 3.880 | 3.987 | 3.829 | 3.844 | 106,238 | -0.04(-0.94%) |
Sep 25, 2003 | 4.072 | 4.144 | 3.879 | 3.880 | 195,085 | -0.18(-4.53%) |
Sep 24, 2003 | 4.160 | 4.205 | 4.064 | 4.064 | 52,953 | -0.17(-3.94%) |
Sep 23, 2003 | 4.205 | 4.233 | 4.160 | 4.231 | 102,289 | +0.02(+0.59%) |
Sep 22, 2003 | 4.180 | 4.207 | 4.120 | 4.207 | 72,216 | +0.03(+0.62%) |
Sep 19, 2003 | 4.195 | 4.196 | 4.102 | 4.180 | 54,442 | -0.01(-0.35%) |
Sep 18, 2003 | 4.032 | 4.196 | 4.032 | 4.195 | 56,329 | +0.15(+3.77%) |
Sep 17, 2003 | 4.011 | 4.086 | 4.011 | 4.043 | 39,963 | -0.02(-0.39%) |
Sep 16, 2003 | 3.995 | 4.061 | 3.985 | 4.059 | 60,998 | +0.08(+1.93%) |
Sep 15, 2003 | 4.035 | 4.035 | 3.950 | 3.982 | 39,342 | +0.01(+0.37%) |
Sep 12, 2003 | 3.931 | 4.040 | 3.916 | 3.967 | 57,358 | +0.01(+0.22%) |
Sep 11, 2003 | 3.986 | 4.011 | 3.934 | 3.958 | 60,300 | -0.01(-0.26%) |
Sep 10, 2003 | 4.061 | 4.066 | 3.918 | 3.969 | 84,567 | -0.12(-2.94%) |
Sep 09, 2003 | 4.089 | 4.192 | 4.021 | 4.089 | 87,508 | -0.10(-2.42%) |
Sep 08, 2003 | 4.047 | 4.208 | 4.047 | 4.191 | 63,609 | +0.16(+3.88%) |
Sep 05, 2003 | 4.125 | 4.186 | 4.020 | 4.034 | 65,815 | -0.13(-3.24%) |
Sep 04, 2003 | 4.156 | 4.205 | 4.124 | 4.169 | 34,194 | +0.01(+0.17%) |
Sep 03, 2003 | 4.015 | 4.205 | 4.015 | 4.162 | 56,990 | +0.09(+2.28%) |
Sep 02, 2003 | 3.903 | 4.069 | 3.895 | 4.069 | 95,965 | +0.15(+3.85%) |
Aug 29, 2003 | 3.982 | 4.046 | 3.911 | 3.918 | 36,400 | -0.07(-1.75%) |
Aug 28, 2003 | 3.947 | 4.059 | 3.945 | 3.987 | 56,255 | +0.00(+0.00%) |
Aug 27, 2003 | 3.972 | 4.006 | 3.889 | 3.987 | 69,492 | -0.05(-1.19%) |
Aug 26, 2003 | 3.889 | 4.046 | 3.841 | 4.035 | 86,405 | +0.08(+1.90%) |
Aug 25, 2003 | 3.889 | 4.028 | 3.844 | 3.960 | 83,831 | +0.00(+0.00%) |
Aug 22, 2003 | 4.148 | 4.198 | 3.960 | 3.960 | 81,625 | -0.19(-4.55%) |
Aug 21, 2003 | 4.230 | 4.240 | 4.141 | 4.148 | 120,600 | -0.04(-0.90%) |
Aug 20, 2003 | 4.180 | 4.236 | 4.080 | 4.186 | 121,335 | +0.01(+0.14%) |
Aug 19, 2003 | 3.989 | 4.207 | 3.989 | 4.180 | 122,070 | +0.15(+3.74%) |
Aug 18, 2003 | 3.904 | 4.047 | 3.784 | 4.030 | 77,581 | +0.17(+4.36%) |
Aug 15, 2003 | 3.786 | 3.945 | 3.750 | 3.861 | 83,464 | +0.08(+1.99%) |
Aug 14, 2003 | 3.770 | 3.789 | 3.697 | 3.786 | 139,719 | +0.03(+0.77%) |
Aug 13, 2003 | 3.731 | 3.815 | 3.731 | 3.757 | 58,461 | -0.03(-0.77%) |
Aug 12, 2003 | 3.761 | 3.786 | 3.699 | 3.786 | 91,185 | +0.03(+0.73%) |
Aug 11, 2003 | 3.741 | 3.758 | 3.667 | 3.758 | 51,475 | +0.07(+1.93%) |
Aug 08, 2003 | 3.761 | 3.761 | 3.663 | 3.687 | 62,506 | -0.01(-0.35%) |
Aug 07, 2003 | 3.699 | 3.764 | 3.668 | 3.700 | 60,667 | +0.00(+0.00%) |
Aug 06, 2003 | 3.700 | 3.789 | 3.699 | 3.700 | 40,812 | -0.03(-0.78%) |
Aug 05, 2003 | 3.774 | 3.774 | 3.702 | 3.729 | 89,347 | -0.04(-1.12%) |
Aug 04, 2003 | 3.815 | 3.873 | 3.706 | 3.771 | 131,262 | -0.06(-1.48%) |