Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.440 | 4.452 | 4.416 | 4.416 | 1,866,738 | +0.04(+0.94%) |
Oct 30, 2003 | 4.395 | 4.395 | 4.364 | 4.375 | 956,252 | -0.02(-0.47%) |
Oct 29, 2003 | 4.385 | 4.411 | 4.374 | 4.395 | 1,196,776 | -0.00(-0.02%) |
Oct 28, 2003 | 4.343 | 4.400 | 4.343 | 4.396 | 1,311,683 | +0.05(+1.23%) |
Oct 27, 2003 | 4.360 | 4.411 | 4.343 | 4.343 | 1,496,701 | -0.01(-0.21%) |
Oct 24, 2003 | 4.349 | 4.356 | 4.315 | 4.352 | 1,148,087 | -0.01(-0.14%) |
Oct 23, 2003 | 4.333 | 4.365 | 4.323 | 4.358 | 846,540 | +0.03(+0.59%) |
Oct 22, 2003 | 4.364 | 4.371 | 4.328 | 4.333 | 1,176,976 | -0.04(-0.82%) |
Oct 21, 2003 | 4.416 | 4.416 | 4.353 | 4.369 | 1,962,817 | -0.05(-1.18%) |
Oct 20, 2003 | 4.465 | 4.465 | 4.371 | 4.421 | 1,357,775 | -0.02(-0.46%) |
Oct 17, 2003 | 4.534 | 4.560 | 4.429 | 4.441 | 3,019,370 | -0.03(-0.64%) |
Oct 16, 2003 | 4.395 | 4.476 | 4.409 | 4.470 | 1,873,554 | +0.07(+1.71%) |
Oct 15, 2003 | 4.418 | 4.418 | 4.380 | 4.395 | 1,562,593 | -0.02(-0.42%) |
Oct 14, 2003 | 4.365 | 4.422 | 4.345 | 4.414 | 1,239,623 | +0.06(+1.32%) |
Oct 13, 2003 | 4.318 | 4.362 | 4.322 | 4.356 | 630,685 | +0.04(+0.88%) |
Oct 10, 2003 | 4.352 | 4.357 | 4.313 | 4.318 | 877,376 | -0.04(-0.94%) |
Oct 09, 2003 | 4.326 | 4.413 | 4.326 | 4.359 | 1,228,587 | +0.03(+0.76%) |
Oct 08, 2003 | 4.330 | 4.348 | 4.314 | 4.326 | 1,018,250 | -0.03(-0.78%) |
Oct 07, 2003 | 4.361 | 4.359 | 4.309 | 4.360 | 970,210 | -0.00(-0.02%) |
Oct 06, 2003 | 4.344 | 4.374 | 4.330 | 4.361 | 677,427 | +0.05(+1.17%) |
Oct 03, 2003 | 4.318 | 4.360 | 4.303 | 4.311 | 1,382,444 | +0.02(+0.58%) |
Oct 02, 2003 | 4.273 | 4.287 | 4.256 | 4.286 | 998,450 | -0.01(-0.14%) |
Oct 01, 2003 | 4.166 | 4.293 | 4.164 | 4.293 | 1,449,959 | +0.15(+3.54%) |
Sep 30, 2003 | 4.195 | 4.197 | 4.180 | 4.146 | 2,371,806 | -0.06(-1.54%) |
Sep 29, 2003 | 4.161 | 4.210 | 4.155 | 4.210 | 1,200,347 | +0.05(+1.21%) |
Sep 26, 2003 | 4.180 | 4.180 | 4.144 | 4.160 | 1,212,357 | -0.04(-0.91%) |
Sep 25, 2003 | 4.256 | 4.266 | 4.197 | 4.198 | 1,292,207 | -0.06(-1.38%) |
Sep 24, 2003 | 4.287 | 4.316 | 4.232 | 4.257 | 1,611,607 | -0.05(-1.19%) |
Sep 23, 2003 | 4.323 | 4.348 | 4.281 | 4.308 | 840,697 | +0.01(+0.19%) |
Sep 22, 2003 | 4.328 | 4.328 | 4.265 | 4.300 | 1,225,016 | -0.04(-0.88%) |
Sep 19, 2003 | 4.360 | 4.372 | 4.307 | 4.338 | 1,208,786 | -0.03(-0.80%) |
Sep 18, 2003 | 4.359 | 4.397 | 4.343 | 4.373 | 1,395,103 | +0.01(+0.24%) |
Sep 17, 2003 | 4.223 | 4.416 | 4.314 | 4.362 | 3,821,765 | +0.14(+3.31%) |
Sep 16, 2003 | 4.211 | 4.230 | 4.199 | 4.223 | 1,557,400 | +0.01(+0.27%) |
Sep 15, 2003 | 4.227 | 4.227 | 4.180 | 4.211 | 1,414,903 | -0.01(-0.24%) |
Sep 12, 2003 | 4.226 | 4.236 | 4.186 | 4.222 | 1,310,060 | -0.01(-0.29%) |
Sep 11, 2003 | 4.280 | 4.303 | 4.234 | 4.234 | 1,219,823 | -0.03(-0.75%) |
Sep 10, 2003 | 4.273 | 4.302 | 4.258 | 4.266 | 1,574,279 | -0.01(-0.14%) |
Sep 09, 2003 | 4.320 | 4.325 | 4.267 | 4.272 | 2,162,443 | -0.07(-1.65%) |
Sep 08, 2003 | 4.303 | 4.362 | 4.303 | 4.344 | 1,383,093 | +0.04(+0.95%) |
Sep 05, 2003 | 4.323 | 4.334 | 4.298 | 4.303 | 1,304,217 | -0.03(-0.59%) |
Sep 04, 2003 | 4.292 | 4.359 | 4.283 | 4.328 | 2,189,708 | +0.04(+0.86%) |
Sep 03, 2003 | 4.298 | 4.363 | 4.272 | 4.292 | 2,616,874 | -0.00(-0.02%) |
Sep 02, 2003 | 4.236 | 4.302 | 4.182 | 4.293 | 1,853,754 | +0.07(+1.55%) |
Aug 29, 2003 | 4.220 | 4.236 | 4.203 | 4.227 | 961,121 | +0.01(+0.19%) |
Aug 28, 2003 | 4.231 | 4.231 | 4.174 | 4.219 | 1,607,387 | -0.02(-0.51%) |
Aug 27, 2003 | 4.271 | 4.287 | 4.237 | 4.240 | 1,848,885 | -0.03(-0.65%) |
Aug 26, 2003 | 4.210 | 4.275 | 4.210 | 4.268 | 2,492,879 | +0.05(+1.24%) |
Aug 25, 2003 | 4.236 | 4.248 | 4.205 | 4.216 | 3,146,611 | -0.02(-0.53%) |
Aug 22, 2003 | 4.339 | 4.344 | 4.222 | 4.238 | 2,918,746 | -0.09(-2.09%) |
Aug 21, 2003 | 4.400 | 4.416 | 4.328 | 4.328 | 4,154,474 | -0.06(-1.43%) |
Aug 20, 2003 | 4.416 | 4.423 | 4.380 | 4.391 | 2,342,917 | -0.04(-0.81%) |
Aug 19, 2003 | 4.400 | 4.433 | 4.392 | 4.427 | 1,975,801 | +0.01(+0.26%) |
Aug 18, 2003 | 4.430 | 4.441 | 4.403 | 4.416 | 2,179,971 | -0.02(-0.37%) |
Aug 15, 2003 | 4.442 | 4.442 | 4.393 | 4.432 | 1,481,770 | -0.01(-0.23%) |
Aug 14, 2003 | 4.411 | 4.442 | 4.372 | 4.442 | 1,839,472 | +0.04(+0.84%) |
Aug 13, 2003 | 4.431 | 4.450 | 4.397 | 4.406 | 945,865 | -0.02(-0.46%) |
Aug 12, 2003 | 4.417 | 4.430 | 4.389 | 4.426 | 1,296,102 | +0.01(+0.23%) |
Aug 11, 2003 | 4.416 | 4.435 | 4.400 | 4.416 | 1,780,396 | +0.03(+0.58%) |
Aug 08, 2003 | 4.400 | 4.416 | 4.362 | 4.390 | 3,159,919 | +0.00(+0.07%) |
Aug 07, 2003 | 4.596 | 4.596 | 4.298 | 4.387 | 5,736,868 | -0.31(-6.54%) |
Aug 06, 2003 | 4.611 | 4.730 | 4.609 | 4.694 | 1,493,130 | +0.06(+1.40%) |
Aug 05, 2003 | 4.655 | 4.660 | 4.611 | 4.629 | 1,075,378 | -0.01(-0.31%) |
Aug 04, 2003 | 4.673 | 4.678 | 4.563 | 4.644 | 1,431,133 | -0.04(-0.90%) |