Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.449 | 4.522 | 4.324 | 4.327 | 10,297 | -0.04(-0.82%) |
Oct 30, 2003 | 4.410 | 4.387 | 4.363 | 4.363 | 20,818 | -0.05(-1.06%) |
Oct 29, 2003 | 4.373 | 4.448 | 4.373 | 4.410 | 4,804 | -0.01(-0.18%) |
Oct 28, 2003 | 4.483 | 4.483 | 4.410 | 4.418 | 36,512 | -0.02(-0.35%) |
Oct 27, 2003 | 4.431 | 4.482 | 4.393 | 4.434 | 23,701 | +0.02(+0.50%) |
Oct 24, 2003 | 4.761 | 4.761 | 4.182 | 4.412 | 64,057 | -0.35(-7.34%) |
Oct 23, 2003 | 5.667 | 5.667 | 4.644 | 4.761 | 369,933 | -0.92(-16.19%) |
Oct 22, 2003 | 5.810 | 5.810 | 5.681 | 5.681 | 37,473 | -0.03(-0.60%) |
Oct 21, 2003 | 5.857 | 5.873 | 5.715 | 5.715 | 8,327 | -0.08(-1.32%) |
Oct 20, 2003 | 5.832 | 5.832 | 5.792 | 5.792 | 1,281 | -0.01(-0.24%) |
Oct 17, 2003 | 5.781 | 5.845 | 5.781 | 5.806 | 11,530 | -0.05(-0.80%) |
Oct 16, 2003 | 5.846 | 5.856 | 5.838 | 5.853 | 21,779 | +0.01(+0.11%) |
Oct 15, 2003 | 5.843 | 5.846 | 5.835 | 5.846 | 1,921 | +0.05(+0.81%) |
Oct 14, 2003 | 5.831 | 5.881 | 5.676 | 5.799 | 16,975 | -0.05(-0.88%) |
Oct 13, 2003 | 5.742 | 5.904 | 5.742 | 5.851 | 11,210 | +0.17(+2.96%) |
Oct 10, 2003 | 5.868 | 5.868 | 5.648 | 5.682 | 37,502 | -0.19(-3.17%) |
Oct 09, 2003 | 5.945 | 6.006 | 5.868 | 5.868 | 9,993 | +0.01(+0.19%) |
Oct 08, 2003 | 5.904 | 5.932 | 5.845 | 5.857 | 2,882 | -0.13(-2.14%) |
Oct 07, 2003 | 5.776 | 5.985 | 5.770 | 5.985 | 31,067 | +0.21(+3.62%) |
Oct 06, 2003 | 5.776 | 5.778 | 5.774 | 5.776 | 6,085 | +0.00(+0.03%) |
Oct 03, 2003 | 5.654 | 5.812 | 5.631 | 5.774 | 26,263 | +0.34(+6.23%) |
Oct 02, 2003 | 5.253 | 5.462 | 5.253 | 5.436 | 30,840 | +1.92(+54.68%) |
Oct 01, 2003 | 3.434 | 3.515 | 3.434 | 3.514 | 13,283 | +0.08(+2.34%) |
Sep 30, 2003 | 3.422 | 3.434 | 3.389 | 3.434 | 16,334 | +0.03(+0.79%) |
Sep 29, 2003 | 3.422 | 3.422 | 3.400 | 3.407 | 5,765 | +0.01(+0.20%) |
Sep 26, 2003 | 3.407 | 3.414 | 3.400 | 3.400 | 4,323 | -0.01(-0.31%) |
Sep 25, 2003 | 3.390 | 3.412 | 3.389 | 3.410 | 6,245 | +0.02(+0.45%) |
Sep 24, 2003 | 3.436 | 3.465 | 3.395 | 3.395 | 7,206 | -0.04(-1.19%) |
Sep 23, 2003 | 3.414 | 3.436 | 3.379 | 3.436 | 9,608 | +0.05(+1.62%) |
Sep 22, 2003 | 3.381 | 3.415 | 3.346 | 3.381 | 2,882 | -0.01(-0.37%) |
Sep 19, 2003 | 3.385 | 3.417 | 3.385 | 3.393 | 15,373 | -0.01(-0.35%) |
Sep 18, 2003 | 3.355 | 3.406 | 3.355 | 3.405 | 13,850 | +0.05(+1.36%) |
Sep 17, 2003 | 3.228 | 3.359 | 3.228 | 3.359 | 24,982 | +0.06(+1.94%) |
Sep 16, 2003 | 3.266 | 3.297 | 3.206 | 3.296 | 14,412 | +0.08(+2.53%) |
Sep 11, 2003 | 3.246 | 3.296 | 3.201 | 3.214 | 33,149 | +0.06(+2.05%) |
Sep 10, 2003 | 3.260 | 3.260 | 3.150 | 3.150 | 4,323 | -0.15(-4.42%) |
Sep 09, 2003 | 3.296 | 3.296 | 3.296 | 3.296 | 480 | +0.00(+0.00%) |
Sep 08, 2003 | 3.300 | 3.311 | 3.264 | 3.296 | 2,882 | +0.03(+0.96%) |
Sep 05, 2003 | 3.311 | 3.311 | 3.262 | 3.264 | 4,323 | +0.01(+0.38%) |
Sep 04, 2003 | 3.307 | 3.307 | 3.252 | 3.252 | 4,323 | -0.03(-0.99%) |
Sep 03, 2003 | 3.330 | 3.330 | 3.230 | 3.285 | 7,686 | -0.05(-1.37%) |
Sep 02, 2003 | 3.327 | 3.330 | 3.287 | 3.330 | 3,363 | +0.04(+1.29%) |
Aug 29, 2003 | 3.327 | 3.327 | 3.288 | 3.288 | 2,402 | +0.03(+1.07%) |
Aug 28, 2003 | 3.238 | 3.267 | 3.213 | 3.253 | 4,323 | -0.00(-0.02%) |
Aug 27, 2003 | 3.275 | 3.275 | 3.253 | 3.254 | 2,402 | +0.05(+1.51%) |
Aug 26, 2003 | 3.233 | 3.233 | 3.201 | 3.205 | 3,843 | -0.02(-0.67%) |
Aug 25, 2003 | 3.322 | 3.322 | 3.221 | 3.227 | 3,843 | +0.00(+0.00%) |
Aug 22, 2003 | 3.409 | 3.443 | 3.223 | 3.227 | 15,854 | -0.17(-5.08%) |
Aug 21, 2003 | 3.448 | 3.464 | 3.400 | 3.400 | 12,010 | +0.03(+1.03%) |
Aug 20, 2003 | 3.365 | 3.365 | 3.362 | 3.365 | 15,373 | +0.03(+1.00%) |
Aug 19, 2003 | 3.296 | 3.351 | 3.296 | 3.332 | 8,167 | +0.11(+3.47%) |
Aug 18, 2003 | 3.230 | 3.261 | 3.162 | 3.220 | 20,178 | +0.07(+2.07%) |
Aug 15, 2003 | 3.158 | 3.261 | 3.150 | 3.155 | 9,608 | +0.00(+0.15%) |
Aug 14, 2003 | 3.157 | 3.157 | 3.150 | 3.150 | 3,843 | -0.02(-0.66%) |
Aug 13, 2003 | 3.170 | 3.171 | 3.168 | 3.171 | 2,882 | +0.01(+0.26%) |
Aug 12, 2003 | 3.123 | 3.169 | 3.123 | 3.162 | 2,882 | +0.04(+1.27%) |
Aug 11, 2003 | 3.123 | 3.123 | 3.123 | 3.123 | 1,921 | -0.03(-0.97%) |
Aug 08, 2003 | 3.169 | 3.169 | 3.123 | 3.153 | 1,921 | -0.01(-0.20%) |
Aug 07, 2003 | 3.155 | 3.193 | 3.155 | 3.160 | 2,402 | -0.06(-1.96%) |
Aug 06, 2003 | 3.123 | 3.223 | 3.123 | 3.223 | 11,049 | +0.08(+2.40%) |
Aug 05, 2003 | 3.224 | 3.336 | 3.147 | 3.147 | 4,804 | -0.16(-4.96%) |
Aug 04, 2003 | 3.287 | 3.321 | 3.216 | 3.312 | 5,765 | +0.05(+1.55%) |