Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.223 | 4.267 | 4.214 | 4.233 | 3,853,342 | +0.01(+0.24%) |
Oct 30, 2003 | 4.185 | 4.238 | 4.163 | 4.222 | 6,746,089 | +0.04(+0.88%) |
Oct 29, 2003 | 4.167 | 4.205 | 4.156 | 4.185 | 7,296,500 | +0.02(+0.55%) |
Oct 28, 2003 | 4.092 | 4.175 | 4.040 | 4.162 | 5,081,545 | +0.09(+2.10%) |
Oct 27, 2003 | 4.075 | 4.135 | 4.046 | 4.077 | 6,256,935 | +0.03(+0.62%) |
Oct 24, 2003 | 4.051 | 4.104 | 4.010 | 4.052 | 4,943,269 | -0.02(-0.49%) |
Oct 23, 2003 | 4.039 | 4.139 | 4.029 | 4.071 | 6,134,869 | +0.03(+0.69%) |
Oct 22, 2003 | 4.107 | 4.112 | 4.010 | 4.044 | 10,332,455 | -0.05(-1.33%) |
Oct 21, 2003 | 4.211 | 4.212 | 4.084 | 4.098 | 10,550,912 | -0.09(-2.21%) |
Oct 20, 2003 | 4.136 | 4.238 | 4.135 | 4.191 | 5,904,853 | +0.04(+1.03%) |
Oct 17, 2003 | 4.225 | 4.240 | 4.137 | 4.148 | 5,489,246 | -0.05(-1.25%) |
Oct 16, 2003 | 4.279 | 4.297 | 4.184 | 4.200 | 7,709,192 | -0.08(-1.84%) |
Oct 15, 2003 | 4.332 | 4.341 | 4.254 | 4.279 | 8,842,582 | -0.04(-1.04%) |
Oct 14, 2003 | 4.323 | 4.359 | 4.306 | 4.324 | 5,716,389 | -0.01(-0.14%) |
Oct 13, 2003 | 4.252 | 4.362 | 4.241 | 4.330 | 4,238,042 | +0.08(+1.84%) |
Oct 10, 2003 | 4.283 | 4.325 | 4.223 | 4.252 | 8,717,460 | -0.04(-0.96%) |
Oct 09, 2003 | 4.250 | 4.370 | 4.249 | 4.293 | 7,327,166 | +0.07(+1.69%) |
Oct 08, 2003 | 4.248 | 4.283 | 4.194 | 4.222 | 5,721,729 | -0.02(-0.53%) |
Oct 07, 2003 | 4.237 | 4.248 | 4.179 | 4.244 | 4,709,857 | +0.01(+0.27%) |
Oct 06, 2003 | 4.222 | 4.270 | 4.181 | 4.233 | 4,796,400 | +0.04(+0.92%) |
Oct 03, 2003 | 4.148 | 4.277 | 4.129 | 4.195 | 10,014,576 | +0.08(+1.87%) |
Oct 02, 2003 | 4.127 | 4.190 | 4.074 | 4.118 | 9,949,341 | -0.00(-0.06%) |
Oct 01, 2003 | 3.977 | 4.121 | 3.974 | 4.120 | 5,961,203 | +0.14(+3.48%) |
Sep 30, 2003 | 4.030 | 4.057 | 3.946 | 3.982 | 8,921,535 | -0.05(-1.33%) |
Sep 29, 2003 | 4.052 | 4.052 | 3.974 | 4.035 | 7,812,691 | +0.04(+0.91%) |
Sep 26, 2003 | 4.053 | 4.081 | 3.994 | 3.999 | 8,128,295 | -0.08(-2.02%) |
Sep 25, 2003 | 4.116 | 4.175 | 4.023 | 4.081 | 8,689,650 | -0.05(-1.23%) |
Sep 24, 2003 | 4.305 | 4.339 | 4.135 | 4.132 | 8,493,090 | -0.17(-4.02%) |
Sep 23, 2003 | 4.265 | 4.327 | 4.257 | 4.305 | 5,883,388 | +0.05(+1.12%) |
Sep 22, 2003 | 4.314 | 4.317 | 4.214 | 4.257 | 6,916,600 | -0.05(-1.25%) |
Sep 19, 2003 | 4.373 | 4.383 | 4.250 | 4.311 | 7,698,048 | -0.05(-1.08%) |
Sep 18, 2003 | 4.392 | 4.397 | 4.290 | 4.358 | 7,811,230 | +0.03(+0.68%) |
Sep 17, 2003 | 4.336 | 4.400 | 4.309 | 4.329 | 6,414,525 | -0.03(-0.63%) |
Sep 16, 2003 | 4.293 | 4.377 | 4.287 | 4.356 | 6,074,185 | +0.06(+1.38%) |
Sep 15, 2003 | 4.310 | 4.335 | 4.265 | 4.297 | 5,483,018 | +0.00(+0.00%) |
Sep 12, 2003 | 4.250 | 4.317 | 4.215 | 4.297 | 6,196,317 | +0.03(+0.79%) |
Sep 11, 2003 | 4.259 | 4.321 | 4.242 | 4.263 | 8,555,436 | -0.01(-0.21%) |
Sep 10, 2003 | 4.388 | 4.405 | 4.268 | 4.272 | 11,100,559 | -0.12(-2.66%) |
Sep 09, 2003 | 4.469 | 4.480 | 4.386 | 4.389 | 9,737,071 | -0.13(-2.77%) |
Sep 08, 2003 | 4.484 | 4.560 | 4.473 | 4.514 | 8,752,236 | +0.02(+0.41%) |
Sep 05, 2003 | 4.613 | 4.615 | 4.496 | 4.496 | 9,002,182 | -0.14(-2.94%) |
Sep 04, 2003 | 4.580 | 4.654 | 4.572 | 4.632 | 13,448,882 | +0.04(+0.85%) |
Sep 03, 2003 | 4.612 | 4.633 | 4.549 | 4.593 | 12,805,336 | -0.01(-0.29%) |
Sep 02, 2003 | 4.582 | 4.648 | 4.555 | 4.606 | 12,394,296 | +0.04(+0.81%) |
Aug 29, 2003 | 4.508 | 4.589 | 4.481 | 4.569 | 4,546,346 | +0.06(+1.34%) |
Aug 28, 2003 | 4.488 | 4.515 | 4.413 | 4.509 | 7,059,916 | +0.00(+0.11%) |
Aug 27, 2003 | 4.514 | 4.514 | 4.464 | 4.504 | 6,712,816 | -0.02(-0.36%) |
Aug 26, 2003 | 4.512 | 4.538 | 4.448 | 4.520 | 10,731,039 | -0.02(-0.49%) |
Aug 25, 2003 | 4.570 | 4.591 | 4.515 | 4.542 | 5,005,548 | -0.04(-0.96%) |
Aug 22, 2003 | 4.670 | 4.687 | 4.572 | 4.586 | 6,718,628 | -0.07(-1.51%) |
Aug 21, 2003 | 4.577 | 4.658 | 4.556 | 4.656 | 9,508,715 | +0.09(+1.87%) |
Aug 20, 2003 | 4.549 | 4.576 | 4.511 | 4.571 | 8,975,609 | +0.00(+0.00%) |
Aug 19, 2003 | 4.507 | 4.574 | 4.486 | 4.571 | 10,016,910 | +0.07(+1.49%) |
Aug 18, 2003 | 4.388 | 4.512 | 4.368 | 4.504 | 8,892,571 | +0.13(+3.07%) |
Aug 15, 2003 | 4.315 | 4.373 | 4.240 | 4.370 | 5,054,541 | +0.04(+0.95%) |
Aug 14, 2003 | 4.282 | 4.329 | 4.224 | 4.328 | 8,480,701 | +0.06(+1.43%) |
Aug 13, 2003 | 4.265 | 4.282 | 4.207 | 4.267 | 7,289,101 | +0.02(+0.43%) |
Aug 12, 2003 | 4.198 | 4.249 | 4.181 | 4.249 | 5,614,219 | +0.05(+1.13%) |
Aug 11, 2003 | 4.160 | 4.225 | 4.152 | 4.202 | 4,150,254 | +0.05(+1.09%) |
Aug 08, 2003 | 4.176 | 4.202 | 4.145 | 4.156 | 4,624,402 | +0.00(+0.03%) |
Aug 07, 2003 | 4.118 | 4.197 | 4.107 | 4.155 | 5,676,498 | +0.05(+1.21%) |
Aug 06, 2003 | 4.119 | 4.175 | 4.082 | 4.105 | 11,905,200 | -0.03(-0.62%) |
Aug 05, 2003 | 4.218 | 4.243 | 4.111 | 4.131 | 12,400,939 | -0.06(-1.49%) |
Aug 04, 2003 | 4.121 | 4.267 | 4.051 | 4.194 | 17,466,276 | +0.07(+1.82%) |