Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.045 | 4.045 | 3.941 | 3.976 | 42,204 | -0.04(-1.09%) |
Oct 30, 2003 | 3.976 | 4.020 | 3.960 | 4.020 | 118,940 | +0.04(+1.10%) |
Oct 29, 2003 | 4.045 | 4.055 | 3.941 | 3.976 | 329,781 | -0.11(-2.70%) |
Oct 28, 2003 | 4.201 | 4.274 | 4.045 | 4.087 | 654,171 | -0.25(-5.81%) |
Oct 27, 2003 | 4.185 | 4.358 | 4.185 | 4.339 | 71,939 | +0.12(+2.92%) |
Oct 24, 2003 | 4.058 | 4.239 | 4.014 | 4.216 | 219,655 | +0.20(+4.98%) |
Oct 23, 2003 | 4.085 | 4.116 | 4.016 | 4.016 | 76,735 | -0.05(-1.29%) |
Oct 22, 2003 | 4.123 | 4.123 | 4.068 | 4.068 | 86,807 | -0.07(-1.63%) |
Oct 21, 2003 | 4.218 | 4.285 | 4.072 | 4.136 | 181,494 | -0.09(-2.10%) |
Oct 20, 2003 | 4.229 | 4.245 | 4.191 | 4.224 | 161,096 | +0.03(+0.80%) |
Oct 17, 2003 | 4.212 | 4.293 | 4.191 | 4.191 | 76,467 | -0.05(-1.23%) |
Oct 16, 2003 | 4.174 | 4.285 | 4.239 | 4.243 | 71,743 | +0.07(+1.65%) |
Oct 15, 2003 | 4.261 | 4.308 | 4.170 | 4.174 | 109,333 | -0.08(-1.77%) |
Oct 14, 2003 | 4.289 | 4.312 | 4.189 | 4.249 | 105,031 | -0.05(-1.07%) |
Oct 13, 2003 | 4.316 | 4.360 | 4.216 | 4.295 | 111,544 | +0.02(+0.49%) |
Oct 10, 2003 | 4.277 | 4.333 | 4.254 | 4.274 | 59,024 | -0.02(-0.39%) |
Oct 09, 2003 | 4.314 | 4.347 | 4.281 | 4.291 | 117,501 | -0.02(-0.48%) |
Oct 08, 2003 | 4.375 | 4.375 | 4.285 | 4.312 | 123,736 | -0.06(-1.43%) |
Oct 07, 2003 | 4.366 | 4.375 | 4.366 | 4.375 | 44,995 | +0.05(+1.11%) |
Oct 06, 2003 | 4.379 | 4.379 | 4.327 | 4.327 | 34,243 | -0.03(-0.57%) |
Oct 03, 2003 | 4.358 | 4.410 | 4.352 | 4.352 | 111,578 | +0.01(+0.29%) |
Oct 02, 2003 | 4.347 | 4.379 | 4.331 | 4.339 | 95,305 | -0.04(-0.90%) |
Oct 01, 2003 | 4.287 | 4.379 | 4.285 | 4.379 | 110,556 | +0.10(+2.34%) |
Sep 30, 2003 | 4.339 | 4.360 | 4.274 | 4.279 | 99,996 | -0.10(-2.29%) |
Sep 29, 2003 | 4.362 | 4.406 | 4.329 | 4.379 | 82,399 | +0.05(+1.20%) |
Sep 26, 2003 | 4.406 | 4.408 | 4.299 | 4.327 | 151,015 | -0.05(-1.19%) |
Sep 25, 2003 | 4.460 | 4.462 | 4.375 | 4.379 | 200,951 | -0.12(-2.69%) |
Sep 24, 2003 | 4.468 | 4.525 | 4.387 | 4.500 | 91,018 | +0.03(+0.70%) |
Sep 23, 2003 | 4.327 | 4.520 | 4.308 | 4.468 | 401,691 | +0.14(+3.33%) |
Sep 22, 2003 | 4.291 | 4.347 | 4.291 | 4.324 | 269,644 | -0.05(-1.24%) |
Sep 19, 2003 | 4.358 | 4.389 | 4.274 | 4.379 | 152,828 | -0.01(-0.19%) |
Sep 18, 2003 | 4.379 | 4.395 | 4.281 | 4.387 | 207,656 | +0.00(+0.10%) |
Sep 17, 2003 | 4.333 | 4.422 | 4.222 | 4.383 | 498,517 | +0.06(+1.30%) |
Sep 16, 2003 | 4.327 | 4.327 | 4.128 | 4.327 | 915,422 | +0.00(+0.10%) |
Sep 15, 2003 | 4.408 | 4.481 | 4.304 | 4.322 | 309,820 | -0.09(-2.03%) |
Sep 12, 2003 | 4.431 | 4.454 | 4.410 | 4.412 | 13,908 | -0.03(-0.56%) |
Sep 11, 2003 | 4.489 | 4.489 | 4.437 | 4.437 | 58,990 | +0.01(+0.24%) |
Sep 10, 2003 | 4.504 | 4.504 | 4.427 | 4.427 | 223,492 | -0.09(-1.89%) |
Sep 09, 2003 | 4.545 | 4.554 | 4.512 | 4.512 | 40,765 | -0.04(-0.87%) |
Sep 08, 2003 | 4.566 | 4.587 | 4.545 | 4.552 | 90,164 | +0.02(+0.37%) |
Sep 05, 2003 | 4.563 | 4.627 | 4.535 | 4.535 | 554,304 | -0.04(-0.96%) |
Sep 04, 2003 | 4.585 | 4.639 | 4.483 | 4.579 | 239,798 | -0.06(-1.39%) |
Sep 03, 2003 | 4.714 | 4.714 | 4.579 | 4.643 | 67,623 | -0.15(-3.13%) |
Sep 02, 2003 | 4.769 | 4.794 | 4.573 | 4.794 | 129,970 | +0.05(+1.05%) |
Aug 29, 2003 | 4.729 | 4.748 | 4.639 | 4.744 | 63,306 | +0.00(+0.00%) |
Aug 28, 2003 | 4.579 | 4.744 | 4.516 | 4.744 | 134,287 | +0.06(+1.25%) |
Aug 27, 2003 | 4.608 | 4.685 | 4.535 | 4.685 | 58,990 | +0.10(+2.09%) |
Aug 26, 2003 | 4.683 | 4.691 | 4.585 | 4.589 | 23,500 | -0.13(-2.83%) |
Aug 25, 2003 | 4.587 | 4.723 | 4.587 | 4.723 | 45,082 | +0.14(+2.95%) |
Aug 22, 2003 | 4.694 | 4.817 | 4.506 | 4.587 | 82,970 | -0.15(-3.17%) |
Aug 21, 2003 | 4.754 | 4.792 | 4.712 | 4.737 | 27,816 | -0.02(-0.35%) |
Aug 20, 2003 | 4.760 | 4.769 | 4.679 | 4.754 | 120,379 | -0.01(-0.22%) |
Aug 19, 2003 | 4.806 | 4.825 | 4.646 | 4.764 | 58,990 | +0.02(+0.40%) |
Aug 18, 2003 | 4.768 | 4.796 | 4.712 | 4.746 | 25,898 | -0.04(-0.91%) |
Aug 15, 2003 | 4.731 | 4.794 | 4.731 | 4.789 | 16,785 | +0.10(+2.22%) |
Aug 14, 2003 | 4.646 | 4.723 | 4.646 | 4.685 | 11,989 | -0.02(-0.40%) |
Aug 13, 2003 | 4.637 | 4.706 | 4.637 | 4.704 | 70,980 | +0.03(+0.71%) |
Aug 12, 2003 | 4.466 | 4.681 | 4.452 | 4.671 | 76,735 | +0.15(+3.27%) |
Aug 11, 2003 | 4.458 | 4.523 | 4.408 | 4.523 | 70,980 | +0.04(+0.84%) |
Aug 08, 2003 | 4.462 | 4.568 | 4.437 | 4.485 | 60,908 | +0.04(+0.94%) |
Aug 07, 2003 | 4.370 | 4.495 | 4.370 | 4.443 | 140,522 | -0.04(-0.79%) |
Aug 06, 2003 | 4.518 | 4.543 | 4.379 | 4.479 | 66,664 | -0.08(-1.83%) |
Aug 05, 2003 | 4.560 | 4.577 | 4.520 | 4.562 | 346,269 | -0.03(-0.55%) |
Aug 04, 2003 | 4.566 | 4.639 | 4.566 | 4.587 | 186,083 | -0.01(-0.23%) |