Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.800 | 4.865 | 4.787 | 4.827 | 809,904 | +0.06(+1.31%) |
Oct 30, 2003 | 4.827 | 4.897 | 4.765 | 4.765 | 1,128,380 | -0.06(-1.29%) |
Oct 29, 2003 | 4.825 | 4.893 | 4.775 | 4.827 | 1,307,048 | -0.01(-0.21%) |
Oct 28, 2003 | 4.735 | 4.838 | 4.723 | 4.838 | 897,046 | +0.12(+2.54%) |
Oct 27, 2003 | 4.700 | 4.750 | 4.678 | 4.718 | 785,000 | +0.03(+0.69%) |
Oct 24, 2003 | 4.705 | 4.753 | 4.625 | 4.685 | 2,748,600 | -0.06(-1.21%) |
Oct 23, 2003 | 4.753 | 4.775 | 4.662 | 4.742 | 2,154,600 | -0.07(-1.35%) |
Oct 22, 2003 | 4.862 | 4.862 | 4.775 | 4.808 | 2,442,800 | -0.07(-1.38%) |
Oct 21, 2003 | 4.750 | 4.883 | 4.723 | 4.875 | 3,217,382 | +0.15(+3.17%) |
Oct 20, 2003 | 4.730 | 4.742 | 4.630 | 4.725 | 1,339,240 | -0.00(-0.05%) |
Oct 17, 2003 | 4.732 | 4.750 | 4.690 | 4.728 | 2,217,992 | -0.01(-0.32%) |
Oct 16, 2003 | 4.702 | 4.760 | 4.697 | 4.742 | 1,189,354 | -0.01(-0.16%) |
Oct 15, 2003 | 4.735 | 4.787 | 4.697 | 4.750 | 2,540,554 | +0.02(+0.48%) |
Oct 14, 2003 | 4.680 | 4.728 | 4.673 | 4.728 | 663,246 | +0.01(+0.32%) |
Oct 13, 2003 | 4.635 | 4.740 | 4.620 | 4.713 | 1,527,092 | +0.09(+1.95%) |
Oct 10, 2003 | 4.645 | 4.668 | 4.575 | 4.622 | 436,062 | -0.02(-0.48%) |
Oct 09, 2003 | 4.652 | 4.707 | 4.593 | 4.645 | 1,338,242 | +0.01(+0.27%) |
Oct 08, 2003 | 4.650 | 4.673 | 4.612 | 4.633 | 891,014 | +0.01(+0.16%) |
Oct 07, 2003 | 4.575 | 4.625 | 4.535 | 4.625 | 2,044,602 | +0.04(+0.98%) |
Oct 06, 2003 | 4.522 | 4.607 | 4.520 | 4.580 | 1,607,402 | +0.04(+0.94%) |
Oct 03, 2003 | 4.397 | 4.640 | 4.397 | 4.537 | 3,746,082 | +0.20(+4.55%) |
Oct 02, 2003 | 4.332 | 4.383 | 4.298 | 4.340 | 2,087,632 | +0.03(+0.64%) |
Oct 01, 2003 | 4.250 | 4.325 | 4.175 | 4.312 | 1,769,670 | +0.06(+1.35%) |
Sep 30, 2003 | 4.335 | 4.350 | 4.250 | 4.255 | 2,073,142 | -0.09(-2.18%) |
Sep 29, 2003 | 4.303 | 4.367 | 4.300 | 4.350 | 1,685,180 | +0.07(+1.69%) |
Sep 26, 2003 | 4.338 | 4.360 | 4.258 | 4.277 | 1,874,242 | -0.08(-1.95%) |
Sep 25, 2003 | 4.433 | 4.447 | 4.324 | 4.362 | 1,723,694 | -0.05(-1.08%) |
Sep 24, 2003 | 4.540 | 4.567 | 4.395 | 4.410 | 1,290,936 | -0.13(-2.86%) |
Sep 23, 2003 | 4.480 | 4.570 | 4.468 | 4.540 | 3,051,548 | +0.13(+3.01%) |
Sep 22, 2003 | 4.457 | 4.473 | 4.375 | 4.407 | 1,164,594 | -0.09(-2.06%) |
Sep 19, 2003 | 4.375 | 4.505 | 4.375 | 4.500 | 1,274,134 | +0.00(+0.00%) |
Sep 18, 2003 | 4.500 | 4.510 | 4.428 | 4.500 | 1,553,150 | -0.00(-0.11%) |
Sep 17, 2003 | 4.460 | 4.522 | 4.460 | 4.505 | 1,738,828 | +0.03(+0.67%) |
Sep 16, 2003 | 4.383 | 4.525 | 4.383 | 4.475 | 1,456,352 | +0.06(+1.47%) |
Sep 15, 2003 | 4.455 | 4.455 | 4.360 | 4.410 | 1,519,000 | -0.04(-0.90%) |
Sep 12, 2003 | 4.388 | 4.465 | 4.338 | 4.450 | 798,600 | +0.01(+0.17%) |
Sep 11, 2003 | 4.365 | 4.492 | 4.353 | 4.442 | 1,156,600 | +0.06(+1.31%) |
Sep 10, 2003 | 4.475 | 4.510 | 4.362 | 4.385 | 2,518,200 | -0.10(-2.18%) |
Sep 09, 2003 | 4.532 | 4.532 | 4.428 | 4.482 | 3,066,800 | -0.05(-1.16%) |
Sep 08, 2003 | 4.433 | 4.574 | 4.410 | 4.535 | 2,544,000 | +0.06(+1.40%) |
Sep 05, 2003 | 4.562 | 4.567 | 4.460 | 4.473 | 1,931,200 | -0.09(-2.03%) |
Sep 04, 2003 | 4.650 | 4.655 | 4.457 | 4.565 | 2,461,600 | -0.06(-1.30%) |
Sep 03, 2003 | 4.610 | 4.735 | 4.607 | 4.625 | 3,733,600 | +0.05(+1.09%) |
Sep 02, 2003 | 4.500 | 4.607 | 4.475 | 4.575 | 2,467,200 | +0.10(+2.23%) |
Aug 29, 2003 | 4.415 | 4.500 | 4.415 | 4.475 | 2,053,000 | +0.01(+0.28%) |
Aug 28, 2003 | 4.457 | 4.468 | 4.293 | 4.463 | 2,637,400 | +0.15(+3.54%) |
Aug 27, 2003 | 4.300 | 4.330 | 4.270 | 4.310 | 1,526,800 | -0.01(-0.17%) |
Aug 26, 2003 | 4.338 | 4.350 | 4.240 | 4.317 | 1,742,200 | -0.03(-0.75%) |
Aug 25, 2003 | 4.438 | 4.440 | 4.285 | 4.350 | 1,801,400 | -0.07(-1.53%) |
Aug 22, 2003 | 4.485 | 4.500 | 4.367 | 4.418 | 11,659,600 | +0.37(+9.01%) |
Aug 21, 2003 | 4.058 | 4.095 | 4.025 | 4.053 | 2,128,400 | +0.01(+0.31%) |
Aug 20, 2003 | 3.955 | 4.053 | 3.935 | 4.040 | 2,094,600 | +0.08(+1.89%) |
Aug 19, 2003 | 3.967 | 3.995 | 3.915 | 3.965 | 1,933,000 | -0.01(-0.19%) |
Aug 18, 2003 | 3.910 | 3.978 | 3.853 | 3.973 | 1,894,600 | +0.08(+2.06%) |
Aug 15, 2003 | 3.888 | 3.916 | 3.800 | 3.893 | 686,800 | +0.02(+0.45%) |
Aug 14, 2003 | 3.800 | 3.902 | 3.775 | 3.875 | 1,738,800 | +0.10(+2.65%) |
Aug 13, 2003 | 3.723 | 3.810 | 3.720 | 3.775 | 1,445,400 | +0.04(+1.21%) |
Aug 12, 2003 | 3.725 | 3.748 | 3.705 | 3.730 | 1,763,200 | +0.01(+0.20%) |
Aug 11, 2003 | 3.703 | 3.757 | 3.692 | 3.723 | 3,740,000 | +0.04(+0.95%) |
Aug 08, 2003 | 3.770 | 3.800 | 3.675 | 3.688 | 2,688,400 | -0.05(-1.40%) |
Aug 07, 2003 | 3.788 | 3.803 | 3.675 | 3.740 | 1,900,200 | -0.02(-0.47%) |
Aug 06, 2003 | 3.725 | 3.788 | 3.678 | 3.757 | 1,789,200 | +0.01(+0.33%) |
Aug 05, 2003 | 3.812 | 3.812 | 3.700 | 3.745 | 1,885,200 | -0.06(-1.51%) |
Aug 04, 2003 | 3.735 | 3.810 | 3.658 | 3.803 | 992,600 | +0.05(+1.40%) |