Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.008 | 5.032 | 5.001 | 5.006 | 1,950,247 | -0.00(-0.03%) |
Oct 30, 2003 | 5.070 | 5.070 | 4.991 | 5.008 | 1,752,604 | -0.06(-1.20%) |
Oct 29, 2003 | 4.980 | 5.127 | 4.980 | 5.068 | 3,382,784 | +0.09(+1.78%) |
Oct 28, 2003 | 4.891 | 4.981 | 4.883 | 4.980 | 2,748,436 | +0.09(+1.78%) |
Oct 27, 2003 | 4.876 | 4.958 | 4.876 | 4.893 | 2,648,853 | +0.02(+0.37%) |
Oct 24, 2003 | 4.927 | 4.932 | 4.834 | 4.875 | 3,601,746 | -0.05(-1.07%) |
Oct 23, 2003 | 4.802 | 4.929 | 4.786 | 4.927 | 4,106,057 | +0.14(+2.92%) |
Oct 22, 2003 | 4.894 | 4.894 | 4.742 | 4.788 | 3,351,417 | -0.11(-2.15%) |
Oct 21, 2003 | 4.811 | 4.921 | 4.804 | 4.893 | 4,146,560 | +0.06(+1.15%) |
Oct 20, 2003 | 4.720 | 4.845 | 4.720 | 4.837 | 4,087,480 | +0.12(+2.47%) |
Oct 17, 2003 | 4.687 | 4.735 | 4.678 | 4.720 | 2,686,615 | +0.03(+0.56%) |
Oct 16, 2003 | 4.687 | 4.701 | 4.638 | 4.694 | 1,687,433 | +0.01(+0.14%) |
Oct 15, 2003 | 4.676 | 4.686 | 4.614 | 4.687 | 2,965,266 | -0.01(-0.21%) |
Oct 14, 2003 | 4.712 | 4.727 | 4.651 | 4.697 | 2,677,175 | -0.04(-0.80%) |
Oct 13, 2003 | 4.620 | 4.753 | 4.627 | 4.735 | 2,518,816 | +0.11(+2.49%) |
Oct 10, 2003 | 4.632 | 4.678 | 4.597 | 4.620 | 2,428,978 | -0.01(-0.25%) |
Oct 09, 2003 | 4.523 | 4.679 | 4.523 | 4.632 | 5,623,255 | +0.19(+4.37%) |
Oct 08, 2003 | 4.433 | 4.440 | 4.410 | 4.438 | 2,314,168 | +0.00(+0.11%) |
Oct 07, 2003 | 4.354 | 4.433 | 4.320 | 4.433 | 2,163,423 | +0.08(+1.81%) |
Oct 06, 2003 | 4.290 | 4.364 | 4.285 | 4.354 | 1,459,336 | +0.02(+0.53%) |
Oct 03, 2003 | 4.277 | 4.362 | 4.277 | 4.331 | 2,228,898 | +0.09(+2.01%) |
Oct 02, 2003 | 4.261 | 4.262 | 4.211 | 4.246 | 1,142,314 | -0.01(-0.19%) |
Oct 01, 2003 | 4.129 | 4.264 | 4.075 | 4.254 | 1,903,349 | +0.18(+4.43%) |
Sep 30, 2003 | 4.128 | 4.111 | 4.039 | 4.073 | 1,974,915 | -0.05(-1.31%) |
Sep 29, 2003 | 4.085 | 4.142 | 4.032 | 4.128 | 2,029,122 | +0.04(+1.05%) |
Sep 26, 2003 | 4.187 | 4.187 | 4.085 | 4.085 | 1,663,070 | -0.10(-2.47%) |
Sep 25, 2003 | 4.203 | 4.228 | 4.185 | 4.188 | 1,782,753 | -0.02(-0.39%) |
Sep 24, 2003 | 4.247 | 4.247 | 4.193 | 4.205 | 2,406,442 | -0.03(-0.81%) |
Sep 23, 2003 | 4.178 | 4.246 | 4.178 | 4.239 | 1,568,969 | +0.07(+1.77%) |
Sep 22, 2003 | 4.223 | 4.231 | 4.149 | 4.165 | 2,337,008 | -0.07(-1.74%) |
Sep 19, 2003 | 4.252 | 4.254 | 4.201 | 4.239 | 1,996,232 | -0.02(-0.46%) |
Sep 18, 2003 | 4.261 | 4.279 | 4.213 | 4.259 | 1,530,902 | -0.03(-0.65%) |
Sep 17, 2003 | 4.220 | 4.275 | 4.220 | 4.287 | 3,455,568 | +0.06(+1.36%) |
Sep 16, 2003 | 4.118 | 4.229 | 4.098 | 4.229 | 2,256,306 | +0.11(+2.71%) |
Sep 15, 2003 | 4.105 | 4.139 | 4.096 | 4.118 | 2,291,937 | +0.03(+0.76%) |
Sep 12, 2003 | 4.151 | 4.151 | 4.049 | 4.087 | 2,971,661 | -0.08(-1.81%) |
Sep 11, 2003 | 4.121 | 4.172 | 4.100 | 4.162 | 3,494,245 | +0.04(+1.00%) |
Sep 10, 2003 | 4.121 | 4.162 | 4.108 | 4.121 | 5,333,641 | +0.00(+0.00%) |
Sep 09, 2003 | 4.228 | 4.228 | 4.110 | 4.121 | 4,791,872 | -0.02(-0.52%) |
Sep 08, 2003 | 4.187 | 4.187 | 4.129 | 4.142 | 2,614,136 | -0.04(-1.02%) |
Sep 05, 2003 | 4.211 | 4.220 | 4.154 | 4.185 | 2,687,529 | -0.03(-0.62%) |
Sep 04, 2003 | 4.302 | 4.302 | 4.162 | 4.211 | 4,048,500 | -0.09(-2.10%) |
Sep 03, 2003 | 4.311 | 4.349 | 4.300 | 4.302 | 4,559,511 | -0.01(-0.19%) |
Sep 02, 2003 | 4.280 | 4.338 | 4.275 | 4.310 | 4,610,673 | +0.03(+0.69%) |
Aug 29, 2003 | 4.201 | 4.298 | 4.134 | 4.280 | 5,193,250 | +0.06(+1.48%) |
Aug 28, 2003 | 4.105 | 4.226 | 4.090 | 4.218 | 5,752,683 | +0.12(+3.01%) |
Aug 27, 2003 | 4.054 | 4.100 | 4.032 | 4.095 | 4,187,977 | +0.03(+0.73%) |
Aug 26, 2003 | 4.057 | 4.085 | 4.032 | 4.065 | 6,210,400 | +0.00(+0.08%) |
Aug 25, 2003 | 4.116 | 4.118 | 4.011 | 4.062 | 4,670,667 | -0.05(-1.32%) |
Aug 22, 2003 | 4.105 | 4.236 | 4.072 | 4.116 | 13,124,888 | +0.18(+4.46%) |
Aug 21, 2003 | 3.891 | 3.973 | 3.885 | 3.940 | 4,956,321 | +0.05(+1.35%) |
Aug 20, 2003 | 3.867 | 3.909 | 3.845 | 3.888 | 2,987,801 | -0.01(-0.17%) |
Aug 19, 2003 | 3.875 | 3.899 | 3.848 | 3.894 | 2,906,795 | -0.00(-0.13%) |
Aug 18, 2003 | 3.850 | 3.906 | 3.842 | 3.899 | 1,642,057 | +0.05(+1.41%) |
Aug 15, 2003 | 3.817 | 3.845 | 3.803 | 3.845 | 693,428 | +0.02(+0.52%) |
Aug 14, 2003 | 3.773 | 3.825 | 3.745 | 3.825 | 1,677,079 | +0.05(+1.44%) |
Aug 13, 2003 | 3.776 | 3.809 | 3.748 | 3.771 | 1,896,040 | -0.00(-0.04%) |
Aug 12, 2003 | 3.719 | 3.776 | 3.696 | 3.773 | 2,832,488 | +0.09(+2.36%) |
Aug 11, 2003 | 3.653 | 3.697 | 3.637 | 3.686 | 3,548,756 | +0.07(+1.95%) |
Aug 08, 2003 | 3.571 | 3.620 | 3.571 | 3.615 | 1,920,403 | +0.02(+0.69%) |
Aug 07, 2003 | 3.604 | 3.635 | 3.589 | 3.591 | 4,580,829 | +0.02(+0.46%) |
Aug 06, 2003 | 3.499 | 3.596 | 3.489 | 3.574 | 2,869,032 | +0.08(+2.21%) |
Aug 05, 2003 | 3.545 | 3.545 | 3.484 | 3.497 | 2,798,685 | -0.04(-1.11%) |
Aug 04, 2003 | 3.448 | 3.563 | 3.417 | 3.537 | 3,063,022 | +0.08(+2.42%) |