Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.373 | 4.384 | 4.348 | 4.348 | 1,895,712 | +0.04(+0.94%) |
Oct 30, 2003 | 4.328 | 4.328 | 4.298 | 4.308 | 971,095 | -0.02(-0.47%) |
Oct 29, 2003 | 4.318 | 4.343 | 4.307 | 4.328 | 1,215,352 | -0.00(-0.02%) |
Oct 28, 2003 | 4.277 | 4.333 | 4.277 | 4.329 | 1,332,042 | +0.05(+1.23%) |
Oct 27, 2003 | 4.294 | 4.343 | 4.277 | 4.277 | 1,519,932 | -0.01(-0.21%) |
Oct 24, 2003 | 4.283 | 4.290 | 4.249 | 4.286 | 1,165,907 | -0.01(-0.14%) |
Oct 23, 2003 | 4.266 | 4.299 | 4.257 | 4.292 | 859,679 | +0.03(+0.59%) |
Oct 22, 2003 | 4.298 | 4.304 | 4.262 | 4.266 | 1,195,244 | -0.04(-0.82%) |
Oct 21, 2003 | 4.348 | 4.348 | 4.287 | 4.302 | 1,993,283 | -0.05(-1.18%) |
Oct 20, 2003 | 4.397 | 4.397 | 4.304 | 4.353 | 1,378,849 | -0.02(-0.46%) |
Oct 17, 2003 | 4.465 | 4.490 | 4.361 | 4.374 | 3,066,234 | -0.03(-0.64%) |
Oct 16, 2003 | 4.328 | 4.408 | 4.341 | 4.402 | 1,902,634 | +0.07(+1.71%) |
Oct 15, 2003 | 4.350 | 4.350 | 4.313 | 4.328 | 1,586,847 | -0.02(-0.42%) |
Oct 14, 2003 | 4.299 | 4.354 | 4.279 | 4.346 | 1,258,863 | +0.06(+1.32%) |
Oct 13, 2003 | 4.252 | 4.296 | 4.256 | 4.290 | 640,474 | +0.04(+0.88%) |
Oct 10, 2003 | 4.286 | 4.291 | 4.247 | 4.252 | 890,994 | -0.04(-0.94%) |
Oct 09, 2003 | 4.260 | 4.345 | 4.260 | 4.293 | 1,247,656 | +0.03(+0.76%) |
Oct 08, 2003 | 4.263 | 4.282 | 4.248 | 4.260 | 1,034,054 | -0.03(-0.78%) |
Oct 07, 2003 | 4.295 | 4.293 | 4.243 | 4.294 | 985,269 | -0.00(-0.02%) |
Oct 06, 2003 | 4.277 | 4.307 | 4.263 | 4.295 | 687,941 | +0.05(+1.17%) |
Oct 03, 2003 | 4.252 | 4.294 | 4.237 | 4.245 | 1,403,901 | +0.02(+0.58%) |
Oct 02, 2003 | 4.208 | 4.222 | 4.191 | 4.221 | 1,013,947 | -0.01(-0.14%) |
Oct 01, 2003 | 4.103 | 4.227 | 4.101 | 4.227 | 1,472,465 | +0.14(+3.54%) |
Sep 30, 2003 | 4.131 | 4.133 | 4.116 | 4.082 | 2,408,619 | -0.06(-1.54%) |
Sep 29, 2003 | 4.098 | 4.146 | 4.091 | 4.146 | 1,218,978 | +0.05(+1.21%) |
Sep 26, 2003 | 4.116 | 4.116 | 4.080 | 4.096 | 1,231,174 | -0.04(-0.91%) |
Sep 25, 2003 | 4.191 | 4.201 | 4.133 | 4.134 | 1,312,264 | -0.06(-1.38%) |
Sep 24, 2003 | 4.222 | 4.250 | 4.167 | 4.192 | 1,636,621 | -0.05(-1.19%) |
Sep 23, 2003 | 4.257 | 4.282 | 4.216 | 4.242 | 853,746 | +0.01(+0.19%) |
Sep 22, 2003 | 4.262 | 4.262 | 4.200 | 4.234 | 1,244,030 | -0.04(-0.88%) |
Sep 19, 2003 | 4.294 | 4.305 | 4.241 | 4.271 | 1,227,548 | -0.03(-0.80%) |
Sep 18, 2003 | 4.293 | 4.330 | 4.277 | 4.306 | 1,416,757 | +0.01(+0.24%) |
Sep 17, 2003 | 4.158 | 4.348 | 4.248 | 4.296 | 3,881,084 | +0.14(+3.31%) |
Sep 16, 2003 | 4.147 | 4.165 | 4.135 | 4.158 | 1,581,573 | +0.01(+0.27%) |
Sep 15, 2003 | 4.162 | 4.162 | 4.116 | 4.147 | 1,436,864 | -0.01(-0.24%) |
Sep 12, 2003 | 4.161 | 4.171 | 4.122 | 4.157 | 1,330,393 | -0.01(-0.29%) |
Sep 11, 2003 | 4.215 | 4.237 | 4.169 | 4.169 | 1,238,756 | -0.03(-0.75%) |
Sep 10, 2003 | 4.208 | 4.236 | 4.193 | 4.201 | 1,598,714 | -0.01(-0.14%) |
Sep 09, 2003 | 4.254 | 4.259 | 4.202 | 4.207 | 2,196,007 | -0.07(-1.65%) |
Sep 08, 2003 | 4.237 | 4.296 | 4.237 | 4.277 | 1,404,561 | +0.04(+0.95%) |
Sep 05, 2003 | 4.257 | 4.267 | 4.232 | 4.237 | 1,324,460 | -0.03(-0.59%) |
Sep 04, 2003 | 4.226 | 4.293 | 4.218 | 4.262 | 2,223,696 | +0.04(+0.86%) |
Sep 03, 2003 | 4.232 | 4.297 | 4.207 | 4.226 | 2,657,491 | -0.00(-0.02%) |
Sep 02, 2003 | 4.171 | 4.236 | 4.118 | 4.227 | 1,882,527 | +0.06(+1.55%) |
Aug 29, 2003 | 4.155 | 4.171 | 4.139 | 4.162 | 976,039 | +0.01(+0.19%) |
Aug 28, 2003 | 4.166 | 4.166 | 4.111 | 4.154 | 1,632,336 | -0.02(-0.51%) |
Aug 27, 2003 | 4.206 | 4.222 | 4.172 | 4.175 | 1,877,582 | -0.03(-0.65%) |
Aug 26, 2003 | 4.146 | 4.210 | 4.146 | 4.203 | 2,531,572 | +0.05(+1.24%) |
Aug 25, 2003 | 4.171 | 4.183 | 4.141 | 4.151 | 3,195,450 | -0.02(-0.53%) |
Aug 22, 2003 | 4.272 | 4.277 | 4.157 | 4.173 | 2,964,049 | -0.09(-2.09%) |
Aug 21, 2003 | 4.333 | 4.348 | 4.262 | 4.262 | 4,218,957 | -0.06(-1.43%) |
Aug 20, 2003 | 4.348 | 4.355 | 4.313 | 4.324 | 2,379,282 | -0.04(-0.81%) |
Aug 19, 2003 | 4.333 | 4.365 | 4.325 | 4.359 | 2,006,468 | +0.01(+0.26%) |
Aug 18, 2003 | 4.362 | 4.374 | 4.336 | 4.348 | 2,213,807 | -0.02(-0.37%) |
Aug 15, 2003 | 4.375 | 4.375 | 4.326 | 4.364 | 1,504,769 | -0.01(-0.23%) |
Aug 14, 2003 | 4.343 | 4.375 | 4.305 | 4.375 | 1,868,023 | +0.04(+0.84%) |
Aug 13, 2003 | 4.363 | 4.382 | 4.330 | 4.338 | 960,547 | -0.02(-0.46%) |
Aug 12, 2003 | 4.349 | 4.362 | 4.322 | 4.358 | 1,316,219 | +0.01(+0.23%) |
Aug 11, 2003 | 4.348 | 4.368 | 4.333 | 4.348 | 1,808,030 | +0.03(+0.58%) |
Aug 08, 2003 | 4.333 | 4.348 | 4.296 | 4.323 | 3,208,965 | +0.00(+0.07%) |
Aug 07, 2003 | 4.525 | 4.525 | 4.232 | 4.320 | 5,825,912 | -0.30(-6.54%) |
Aug 06, 2003 | 4.540 | 4.658 | 4.538 | 4.622 | 1,516,306 | +0.06(+1.40%) |
Aug 05, 2003 | 4.584 | 4.589 | 4.540 | 4.559 | 1,092,070 | -0.01(-0.31%) |
Aug 04, 2003 | 4.601 | 4.606 | 4.493 | 4.573 | 1,453,346 | -0.04(-0.90%) |