Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.254 | 6.276 | 5.968 | 6.122 | 3,568,553 | -0.04(-0.68%) |
Oct 30, 2003 | 5.709 | 6.171 | 5.674 | 6.164 | 6,299,137 | +0.48(+8.36%) |
Oct 29, 2003 | 5.667 | 5.702 | 5.611 | 5.688 | 1,587,469 | -0.01(-0.25%) |
Oct 28, 2003 | 5.618 | 5.702 | 5.583 | 5.702 | 2,024,391 | +0.11(+2.00%) |
Oct 27, 2003 | 5.709 | 5.772 | 5.555 | 5.590 | 1,365,220 | -0.10(-1.84%) |
Oct 24, 2003 | 5.527 | 5.702 | 5.506 | 5.695 | 2,081,561 | +0.13(+2.26%) |
Oct 23, 2003 | 5.457 | 5.569 | 5.422 | 5.569 | 1,239,017 | +0.08(+1.53%) |
Oct 22, 2003 | 5.422 | 5.618 | 5.422 | 5.485 | 2,470,889 | -0.14(-2.49%) |
Oct 21, 2003 | 5.681 | 5.751 | 5.625 | 5.625 | 1,780,989 | -0.15(-2.55%) |
Oct 20, 2003 | 5.597 | 5.772 | 5.597 | 5.772 | 1,571,604 | +0.15(+2.74%) |
Oct 17, 2003 | 5.765 | 5.793 | 5.597 | 5.618 | 2,370,555 | -0.15(-2.55%) |
Oct 16, 2003 | 5.492 | 5.604 | 5.492 | 5.765 | 2,623,676 | +0.24(+4.30%) |
Oct 15, 2003 | 5.688 | 5.730 | 5.492 | 5.527 | 2,549,212 | -0.20(-3.54%) |
Oct 14, 2003 | 5.625 | 5.730 | 5.604 | 5.730 | 1,936,349 | +0.08(+1.49%) |
Oct 13, 2003 | 5.478 | 5.639 | 5.478 | 5.646 | 3,488,801 | +0.17(+3.07%) |
Oct 10, 2003 | 5.527 | 5.597 | 5.450 | 5.478 | 1,800,713 | -0.06(-1.01%) |
Oct 09, 2003 | 5.562 | 5.625 | 5.534 | 5.534 | 2,399,140 | -0.03(-0.50%) |
Oct 08, 2003 | 5.590 | 5.590 | 5.548 | 5.562 | 2,139,159 | -0.01(-0.25%) |
Oct 07, 2003 | 5.436 | 5.576 | 5.338 | 5.576 | 3,869,554 | +0.09(+1.66%) |
Oct 06, 2003 | 5.555 | 5.555 | 5.387 | 5.485 | 2,663,552 | -0.07(-1.26%) |
Oct 03, 2003 | 5.387 | 5.590 | 5.352 | 5.555 | 5,279,510 | +0.26(+4.89%) |
Oct 02, 2003 | 5.289 | 5.352 | 5.255 | 5.296 | 1,621,628 | -0.01(-0.13%) |
Oct 01, 2003 | 5.199 | 5.317 | 5.199 | 5.303 | 3,455,500 | +0.11(+2.16%) |
Sep 30, 2003 | 5.087 | 5.220 | 5.052 | 5.192 | 2,661,265 | +0.03(+0.68%) |
Sep 29, 2003 | 5.247 | 5.247 | 5.045 | 5.157 | 3,192,946 | -0.09(-1.73%) |
Sep 26, 2003 | 5.003 | 5.268 | 4.940 | 5.247 | 5,166,742 | +0.24(+4.90%) |
Sep 25, 2003 | 4.982 | 5.247 | 4.982 | 5.003 | 5,973,983 | +0.06(+1.27%) |
Sep 24, 2003 | 5.199 | 5.289 | 4.940 | 4.940 | 5,720,576 | -0.31(-5.87%) |
Sep 23, 2003 | 5.220 | 5.296 | 5.192 | 5.247 | 1,798,140 | +0.01(+0.27%) |
Sep 22, 2003 | 5.129 | 5.241 | 5.129 | 5.234 | 1,738,255 | +0.00(+0.00%) |
Sep 19, 2003 | 5.192 | 5.275 | 5.129 | 5.234 | 2,926,534 | -0.01(-0.27%) |
Sep 18, 2003 | 5.206 | 5.394 | 5.185 | 5.247 | 3,715,623 | +0.06(+1.08%) |
Sep 17, 2003 | 5.387 | 5.352 | 5.150 | 5.192 | 5,209,333 | -0.20(-3.64%) |
Sep 16, 2003 | 5.080 | 5.422 | 5.073 | 5.387 | 6,964,168 | +0.31(+6.06%) |
Sep 15, 2003 | 4.989 | 5.087 | 4.968 | 5.080 | 2,379,417 | +0.02(+0.41%) |
Sep 12, 2003 | 4.961 | 5.080 | 4.919 | 5.059 | 2,458,454 | +0.10(+1.97%) |
Sep 11, 2003 | 4.863 | 4.996 | 4.842 | 4.961 | 4,258,596 | +0.14(+2.90%) |
Sep 10, 2003 | 4.919 | 4.968 | 4.807 | 4.821 | 2,398,568 | -0.11(-2.27%) |
Sep 09, 2003 | 5.157 | 5.164 | 4.926 | 4.933 | 4,677,652 | -0.10(-1.95%) |
Sep 08, 2003 | 4.954 | 5.164 | 4.947 | 5.031 | 3,049,592 | +0.06(+1.27%) |
Sep 05, 2003 | 4.842 | 4.982 | 4.786 | 4.968 | 4,148,686 | +0.09(+1.87%) |
Sep 04, 2003 | 4.688 | 4.898 | 4.688 | 4.877 | 5,144,160 | +0.20(+4.19%) |
Sep 03, 2003 | 4.632 | 4.758 | 4.583 | 4.681 | 2,729,869 | +0.04(+0.90%) |
Sep 02, 2003 | 4.618 | 4.702 | 4.492 | 4.639 | 3,575,985 | +0.10(+2.31%) |
Aug 29, 2003 | 4.394 | 4.541 | 4.394 | 4.534 | 1,902,333 | +0.10(+2.37%) |
Aug 28, 2003 | 4.380 | 4.457 | 4.345 | 4.429 | 2,738,159 | +0.00(+0.00%) |
Aug 27, 2003 | 4.352 | 4.471 | 4.303 | 4.429 | 1,531,585 | +0.08(+1.77%) |
Aug 26, 2003 | 4.359 | 4.429 | 4.303 | 4.352 | 2,450,736 | -0.05(-1.11%) |
Aug 25, 2003 | 4.478 | 4.534 | 4.359 | 4.401 | 1,845,020 | -0.17(-3.68%) |
Aug 22, 2003 | 4.688 | 4.793 | 4.562 | 4.569 | 2,429,297 | -0.06(-1.21%) |
Aug 21, 2003 | 4.541 | 4.681 | 4.464 | 4.625 | 3,191,088 | +0.13(+2.96%) |
Aug 20, 2003 | 4.289 | 4.583 | 4.268 | 4.492 | 3,458,787 | +0.20(+4.73%) |
Aug 19, 2003 | 4.310 | 4.345 | 4.198 | 4.289 | 2,244,352 | +0.01(+0.16%) |
Aug 18, 2003 | 4.387 | 4.436 | 4.282 | 4.282 | 1,641,780 | -0.10(-2.24%) |
Aug 15, 2003 | 4.429 | 4.457 | 4.275 | 4.380 | 958,455 | -0.06(-1.26%) |
Aug 14, 2003 | 4.478 | 4.478 | 4.338 | 4.436 | 2,324,819 | +0.01(+0.16%) |
Aug 13, 2003 | 4.408 | 4.464 | 4.303 | 4.429 | 2,000,808 | +0.06(+1.28%) |
Aug 12, 2003 | 4.247 | 4.380 | 4.247 | 4.373 | 2,273,938 | +0.15(+3.48%) |
Aug 11, 2003 | 4.198 | 4.268 | 4.184 | 4.226 | 1,656,644 | +0.00(+0.00%) |
Aug 08, 2003 | 4.156 | 4.275 | 4.128 | 4.226 | 1,604,620 | +0.09(+2.20%) |
Aug 07, 2003 | 4.198 | 4.198 | 4.100 | 4.135 | 2,857,215 | -0.06(-1.50%) |
Aug 06, 2003 | 4.212 | 4.282 | 4.086 | 4.198 | 4,016,623 | -0.01(-0.17%) |
Aug 05, 2003 | 4.191 | 4.338 | 4.058 | 4.205 | 3,787,372 | +0.02(+0.50%) |
Aug 04, 2003 | 4.198 | 4.219 | 3.848 | 4.184 | 6,291,705 | -0.07(-1.64%) |