Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.022 | 5.973 | 5.503 | 5.957 | 27,561,808 | +0.93(+18.61%) |
Oct 30, 2003 | 5.212 | 5.215 | 4.907 | 5.022 | 7,646,214 | -0.19(-3.65%) |
Oct 29, 2003 | 5.064 | 5.212 | 5.044 | 5.212 | 4,704,576 | +0.14(+2.74%) |
Oct 28, 2003 | 4.941 | 5.075 | 4.921 | 5.073 | 3,893,663 | +0.16(+3.21%) |
Oct 27, 2003 | 4.883 | 4.948 | 4.848 | 4.916 | 4,689,891 | +0.03(+0.68%) |
Oct 24, 2003 | 4.937 | 4.947 | 4.825 | 4.882 | 3,531,625 | -0.06(-1.12%) |
Oct 23, 2003 | 4.908 | 4.958 | 4.894 | 4.937 | 2,203,833 | +0.03(+0.60%) |
Oct 22, 2003 | 4.946 | 4.957 | 4.807 | 4.908 | 2,505,531 | -0.04(-0.76%) |
Oct 21, 2003 | 4.926 | 4.972 | 4.920 | 4.946 | 2,441,680 | +0.02(+0.47%) |
Oct 20, 2003 | 4.928 | 4.937 | 4.895 | 4.923 | 2,403,369 | -0.01(-0.23%) |
Oct 17, 2003 | 4.941 | 4.949 | 4.919 | 4.934 | 2,304,719 | -0.00(-0.08%) |
Oct 16, 2003 | 4.912 | 4.924 | 4.887 | 4.939 | 2,881,936 | +0.02(+0.42%) |
Oct 15, 2003 | 4.980 | 4.980 | 4.889 | 4.918 | 3,157,136 | -0.06(-1.26%) |
Oct 14, 2003 | 4.899 | 4.992 | 4.889 | 4.980 | 5,443,338 | +0.08(+1.71%) |
Oct 13, 2003 | 4.871 | 4.913 | 4.875 | 4.897 | 2,851,926 | +0.03(+0.54%) |
Oct 10, 2003 | 4.874 | 4.909 | 4.839 | 4.871 | 2,144,451 | -0.01(-0.30%) |
Oct 09, 2003 | 4.855 | 4.915 | 4.854 | 4.885 | 5,356,181 | +0.04(+0.91%) |
Oct 08, 2003 | 4.808 | 4.857 | 4.801 | 4.841 | 5,956,704 | +0.02(+0.48%) |
Oct 07, 2003 | 4.794 | 4.828 | 4.763 | 4.818 | 4,398,409 | +0.01(+0.11%) |
Oct 06, 2003 | 4.799 | 4.818 | 4.776 | 4.813 | 3,650,069 | +0.01(+0.30%) |
Oct 03, 2003 | 4.709 | 4.867 | 4.706 | 4.799 | 9,470,131 | +0.18(+3.86%) |
Oct 02, 2003 | 4.611 | 4.638 | 4.611 | 4.620 | 3,127,764 | -0.03(-0.56%) |
Oct 01, 2003 | 4.669 | 4.675 | 4.607 | 4.646 | 4,426,822 | -0.02(-0.34%) |
Sep 30, 2003 | 4.636 | 4.696 | 4.568 | 4.662 | 3,350,606 | +0.03(+0.56%) |
Sep 29, 2003 | 4.635 | 4.668 | 4.609 | 4.636 | 3,553,015 | +0.01(+0.23%) |
Sep 26, 2003 | 4.635 | 4.667 | 4.585 | 4.625 | 2,953,769 | -0.04(-0.76%) |
Sep 25, 2003 | 4.803 | 4.803 | 4.659 | 4.661 | 4,960,621 | -0.14(-2.96%) |
Sep 24, 2003 | 4.903 | 4.919 | 4.799 | 4.803 | 2,787,116 | -0.10(-2.04%) |
Sep 23, 2003 | 4.900 | 4.915 | 4.889 | 4.903 | 2,641,535 | +0.01(+0.21%) |
Sep 22, 2003 | 4.923 | 4.934 | 4.888 | 4.893 | 3,384,128 | -0.03(-0.62%) |
Sep 19, 2003 | 4.939 | 4.939 | 4.901 | 4.923 | 3,626,125 | -0.01(-0.30%) |
Sep 18, 2003 | 4.959 | 4.968 | 4.939 | 4.937 | 3,642,088 | -0.05(-1.07%) |
Sep 17, 2003 | 4.991 | 5.001 | 4.950 | 4.991 | 1,823,278 | -0.02(-0.31%) |
Sep 16, 2003 | 5.005 | 5.016 | 4.972 | 5.006 | 1,446,235 | +0.00(+0.02%) |
Sep 15, 2003 | 4.998 | 5.012 | 4.958 | 5.005 | 1,469,861 | +0.00(+0.04%) |
Sep 12, 2003 | 4.975 | 5.031 | 4.962 | 5.003 | 2,626,211 | +0.03(+0.50%) |
Sep 11, 2003 | 5.022 | 5.022 | 4.978 | 4.978 | 3,123,295 | -0.04(-0.77%) |
Sep 10, 2003 | 5.006 | 5.034 | 5.001 | 5.017 | 2,282,371 | -0.00(-0.02%) |
Sep 09, 2003 | 5.058 | 5.081 | 4.972 | 5.018 | 3,269,834 | -0.07(-1.42%) |
Sep 08, 2003 | 5.132 | 5.135 | 5.053 | 5.090 | 3,407,434 | -0.03(-0.61%) |
Sep 05, 2003 | 5.121 | 5.164 | 5.107 | 5.121 | 3,628,679 | -0.03(-0.65%) |
Sep 04, 2003 | 5.117 | 5.192 | 5.106 | 5.155 | 5,179,312 | +0.04(+0.73%) |
Sep 03, 2003 | 4.965 | 5.131 | 4.949 | 5.117 | 4,660,519 | +0.16(+3.20%) |
Sep 02, 2003 | 4.949 | 4.975 | 4.845 | 4.958 | 3,465,858 | -0.02(-0.40%) |
Aug 29, 2003 | 4.972 | 5.005 | 4.964 | 4.978 | 1,647,687 | +0.01(+0.13%) |
Aug 28, 2003 | 4.915 | 5.017 | 4.907 | 4.972 | 4,211,324 | +0.06(+1.21%) |
Aug 27, 2003 | 4.873 | 5.016 | 4.859 | 4.912 | 5,651,494 | +0.05(+0.94%) |
Aug 26, 2003 | 4.777 | 4.878 | 4.694 | 4.867 | 3,736,588 | +0.05(+1.13%) |
Aug 25, 2003 | 4.848 | 4.871 | 4.798 | 4.812 | 2,676,653 | -0.03(-0.56%) |
Aug 22, 2003 | 4.918 | 4.958 | 4.839 | 4.839 | 1,984,823 | -0.07(-1.38%) |
Aug 21, 2003 | 4.933 | 5.020 | 4.892 | 4.907 | 4,822,382 | +0.05(+0.97%) |
Aug 20, 2003 | 4.694 | 4.920 | 4.690 | 4.860 | 6,226,476 | +0.17(+3.54%) |
Aug 19, 2003 | 4.698 | 4.704 | 4.655 | 4.694 | 2,165,203 | +0.02(+0.49%) |
Aug 18, 2003 | 4.693 | 4.724 | 4.660 | 4.671 | 2,320,362 | -0.02(-0.47%) |
Aug 15, 2003 | 4.735 | 4.735 | 4.671 | 4.693 | 1,778,902 | -0.05(-0.97%) |
Aug 14, 2003 | 4.657 | 4.751 | 4.644 | 4.739 | 2,130,085 | +0.09(+2.02%) |
Aug 13, 2003 | 4.672 | 4.712 | 4.625 | 4.645 | 2,783,924 | -0.02(-0.36%) |
Aug 12, 2003 | 4.671 | 4.671 | 4.607 | 4.662 | 2,609,929 | +0.03(+0.65%) |
Aug 11, 2003 | 4.638 | 4.734 | 4.609 | 4.632 | 2,508,724 | -0.01(-0.27%) |
Aug 08, 2003 | 4.623 | 4.664 | 4.610 | 4.644 | 2,662,287 | +0.02(+0.45%) |
Aug 07, 2003 | 4.568 | 4.641 | 4.554 | 4.623 | 5,459,620 | +0.06(+1.21%) |
Aug 06, 2003 | 4.688 | 4.688 | 4.546 | 4.568 | 7,391,446 | -0.12(-2.56%) |
Aug 05, 2003 | 4.671 | 4.770 | 4.662 | 4.688 | 4,831,641 | +0.02(+0.36%) |
Aug 04, 2003 | 4.732 | 4.758 | 4.588 | 4.671 | 5,297,437 | -0.08(-1.78%) |