Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.660 | 4.890 | 4.620 | 4.670 | 17,600 | -0.08(-1.68%) |
Oct 30, 2003 | 4.700 | 5.000 | 4.690 | 4.750 | 63,000 | +0.05(+1.06%) |
Oct 29, 2003 | 4.790 | 4.799 | 4.480 | 4.700 | 10,600 | -0.08(-1.67%) |
Oct 28, 2003 | 4.900 | 4.970 | 4.770 | 4.780 | 20,900 | -0.07(-1.44%) |
Oct 27, 2003 | 4.920 | 4.940 | 4.760 | 4.850 | 4,200 | +0.02(+0.41%) |
Oct 24, 2003 | 4.900 | 4.900 | 4.620 | 4.830 | 20,700 | -0.15(-3.01%) |
Oct 23, 2003 | 4.772 | 4.980 | 4.600 | 4.980 | 30,100 | +0.21(+4.38%) |
Oct 22, 2003 | 4.650 | 4.800 | 4.650 | 4.771 | 11,900 | +0.02(+0.44%) |
Oct 21, 2003 | 4.800 | 4.820 | 4.650 | 4.750 | 16,800 | -0.01(-0.21%) |
Oct 20, 2003 | 4.700 | 4.990 | 4.650 | 4.760 | 14,100 | +0.06(+1.28%) |
Oct 17, 2003 | 4.790 | 4.790 | 4.660 | 4.700 | 5,000 | +0.05(+1.08%) |
Oct 16, 2003 | 4.810 | 4.700 | 4.560 | 4.650 | 20,500 | -0.16(-3.33%) |
Oct 15, 2003 | 4.710 | 5.100 | 4.710 | 4.810 | 49,250 | -0.04(-0.82%) |
Oct 14, 2003 | 4.600 | 4.850 | 4.550 | 4.850 | 25,500 | +0.19(+4.08%) |
Oct 13, 2003 | 4.800 | 4.800 | 4.470 | 4.660 | 20,900 | -0.18(-3.72%) |
Oct 10, 2003 | 4.880 | 4.880 | 4.820 | 4.840 | 18,500 | -0.06(-1.22%) |
Oct 09, 2003 | 5.050 | 5.050 | 4.820 | 4.900 | 20,300 | -0.20(-3.92%) |
Oct 08, 2003 | 5.000 | 5.100 | 4.980 | 5.100 | 12,600 | +0.19(+3.87%) |
Oct 07, 2003 | 5.060 | 5.060 | 4.850 | 4.910 | 19,900 | -0.04(-0.81%) |
Oct 06, 2003 | 4.980 | 5.050 | 4.930 | 4.950 | 8,600 | -0.03(-0.60%) |
Oct 03, 2003 | 4.870 | 5.000 | 4.800 | 4.980 | 56,300 | +0.23(+4.84%) |
Oct 02, 2003 | 4.846 | 4.900 | 4.700 | 4.750 | 20,000 | -0.17(-3.46%) |
Oct 01, 2003 | 4.970 | 4.970 | 4.800 | 4.920 | 14,700 | +0.01(+0.20%) |
Sep 30, 2003 | 4.750 | 4.980 | 4.750 | 4.910 | 10,900 | +0.06(+1.26%) |
Sep 29, 2003 | 4.910 | 5.051 | 4.610 | 4.849 | 25,600 | -0.03(-0.64%) |
Sep 26, 2003 | 4.850 | 4.980 | 4.710 | 4.880 | 14,100 | -0.02(-0.41%) |
Sep 25, 2003 | 4.860 | 4.980 | 4.818 | 4.900 | 26,000 | -0.01(-0.20%) |
Sep 24, 2003 | 5.100 | 5.100 | 4.910 | 4.910 | 27,400 | -0.19(-3.73%) |
Sep 23, 2003 | 4.810 | 5.110 | 4.810 | 5.100 | 26,400 | +0.00(+0.00%) |
Sep 22, 2003 | 5.250 | 5.400 | 5.000 | 5.100 | 41,000 | -0.09(-1.72%) |
Sep 19, 2003 | 5.250 | 5.390 | 5.000 | 5.189 | 39,200 | -0.16(-3.01%) |
Sep 18, 2003 | 4.700 | 5.350 | 4.610 | 5.350 | 99,125 | +0.72(+15.55%) |
Sep 17, 2003 | 4.650 | 4.850 | 4.600 | 4.630 | 49,000 | -0.07(-1.49%) |
Sep 16, 2003 | 4.350 | 4.700 | 4.350 | 4.700 | 56,800 | +0.36(+8.29%) |
Sep 15, 2003 | 4.450 | 4.450 | 4.220 | 4.340 | 11,400 | -0.04(-0.91%) |
Sep 12, 2003 | 4.250 | 4.420 | 4.130 | 4.380 | 28,300 | +0.18(+4.29%) |
Sep 11, 2003 | 4.450 | 4.450 | 4.110 | 4.200 | 38,700 | -0.06(-1.41%) |
Sep 10, 2003 | 4.350 | 4.350 | 4.260 | 4.260 | 7,900 | -0.09(-2.07%) |
Sep 09, 2003 | 4.450 | 4.450 | 4.311 | 4.350 | 3,900 | -0.04(-0.91%) |
Sep 08, 2003 | 4.270 | 4.540 | 4.210 | 4.390 | 62,500 | +0.14(+3.29%) |
Sep 05, 2003 | 4.150 | 4.430 | 4.000 | 4.250 | 32,400 | -0.01(-0.14%) |
Sep 04, 2003 | 4.300 | 4.350 | 4.200 | 4.256 | 21,700 | -0.05(-1.25%) |
Sep 03, 2003 | 4.400 | 4.500 | 4.200 | 4.310 | 39,700 | +0.13(+3.11%) |
Sep 02, 2003 | 4.450 | 4.450 | 4.160 | 4.180 | 68,900 | -0.12(-2.79%) |
Aug 29, 2003 | 4.400 | 4.400 | 4.250 | 4.300 | 81,100 | -0.06(-1.38%) |
Aug 28, 2003 | 4.570 | 4.570 | 4.300 | 4.360 | 68,400 | -0.19(-4.18%) |
Aug 27, 2003 | 4.550 | 4.690 | 4.410 | 4.550 | 112,600 | +0.05(+1.11%) |
Aug 26, 2003 | 4.490 | 4.600 | 4.210 | 4.500 | 401,800 | +0.42(+10.29%) |
Aug 25, 2003 | 3.980 | 4.100 | 3.950 | 4.080 | 32,100 | +0.15(+3.82%) |
Aug 22, 2003 | 3.800 | 3.930 | 3.764 | 3.930 | 8,400 | +0.11(+2.88%) |
Aug 21, 2003 | 3.775 | 3.839 | 3.770 | 3.820 | 10,200 | +0.02(+0.53%) |
Aug 20, 2003 | 3.750 | 3.800 | 3.750 | 3.800 | 7,500 | +0.05(+1.36%) |
Aug 19, 2003 | 3.739 | 3.750 | 3.600 | 3.749 | 13,300 | +0.08(+2.15%) |
Aug 18, 2003 | 3.960 | 3.960 | 3.660 | 3.670 | 20,600 | -0.16(-4.18%) |
Aug 15, 2003 | 3.750 | 3.830 | 3.750 | 3.830 | 4,100 | +0.04(+1.06%) |
Aug 14, 2003 | 3.720 | 3.800 | 3.700 | 3.790 | 10,600 | +0.08(+2.16%) |
Aug 13, 2003 | 3.660 | 3.730 | 3.640 | 3.710 | 19,100 | +0.11(+3.06%) |
Aug 12, 2003 | 3.860 | 3.860 | 3.600 | 3.600 | 9,800 | -0.17(-4.51%) |
Aug 11, 2003 | 3.980 | 3.980 | 3.770 | 3.770 | 1,800 | -0.08(-2.08%) |
Aug 08, 2003 | 3.990 | 4.110 | 3.810 | 3.850 | 78,400 | -0.07(-1.79%) |
Aug 07, 2003 | 3.850 | 3.920 | 3.720 | 3.920 | 2,600 | +0.17(+4.53%) |
Aug 06, 2003 | 3.665 | 3.820 | 3.665 | 3.750 | 18,100 | +0.08(+2.18%) |
Aug 05, 2003 | 3.671 | 3.700 | 3.670 | 3.670 | 8,700 | -0.02(-0.54%) |
Aug 04, 2003 | 3.745 | 3.771 | 3.650 | 3.690 | 10,600 | -0.05(-1.34%) |