Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.273 | 4.566 | 4.248 | 4.566 | 351,199 | +0.41(+9.85%) |
Oct 30, 2003 | 4.197 | 4.197 | 4.147 | 4.157 | 62,488 | +0.03(+0.61%) |
Oct 29, 2003 | 4.096 | 4.177 | 4.081 | 4.132 | 130,513 | +0.07(+1.62%) |
Oct 28, 2003 | 4.177 | 4.177 | 3.995 | 4.066 | 264,783 | -0.10(-2.31%) |
Oct 27, 2003 | 4.046 | 4.172 | 4.046 | 4.162 | 424,168 | +0.12(+2.87%) |
Oct 24, 2003 | 4.071 | 4.071 | 4.020 | 4.046 | 2,023,549 | -0.10(-2.44%) |
Oct 23, 2003 | 4.172 | 4.172 | 4.046 | 4.147 | 61,894 | +0.00(+0.00%) |
Oct 22, 2003 | 3.944 | 4.147 | 3.843 | 4.147 | 400,834 | +0.25(+6.49%) |
Oct 21, 2003 | 3.752 | 3.944 | 3.752 | 3.894 | 252,127 | +0.14(+3.77%) |
Oct 20, 2003 | 3.808 | 3.808 | 3.742 | 3.752 | 30,848 | -0.02(-0.40%) |
Oct 17, 2003 | 3.742 | 3.808 | 3.742 | 3.767 | 35,792 | -0.03(-0.67%) |
Oct 16, 2003 | 3.717 | 3.793 | 3.676 | 3.793 | 47,459 | +0.08(+2.04%) |
Oct 15, 2003 | 3.692 | 3.793 | 3.692 | 3.717 | 105,597 | +0.05(+1.38%) |
Oct 14, 2003 | 3.717 | 3.778 | 3.666 | 3.666 | 178,763 | -0.05(-1.36%) |
Oct 13, 2003 | 3.616 | 3.767 | 3.590 | 3.717 | 151,870 | +0.18(+5.00%) |
Oct 10, 2003 | 3.641 | 3.666 | 3.413 | 3.540 | 308,288 | -0.13(-3.45%) |
Oct 09, 2003 | 3.793 | 3.843 | 3.590 | 3.666 | 1,733,651 | -0.18(-4.61%) |
Oct 08, 2003 | 3.944 | 3.944 | 3.818 | 3.843 | 96,500 | -0.10(-2.56%) |
Oct 07, 2003 | 3.944 | 3.944 | 3.909 | 3.944 | 47,261 | +0.01(+0.26%) |
Oct 06, 2003 | 3.919 | 3.970 | 3.894 | 3.934 | 111,331 | +0.03(+0.65%) |
Oct 03, 2003 | 3.909 | 3.919 | 3.869 | 3.909 | 199,922 | +0.04(+1.05%) |
Oct 02, 2003 | 3.894 | 3.909 | 3.843 | 3.869 | 20,763 | +0.00(+0.00%) |
Oct 01, 2003 | 3.894 | 3.894 | 3.793 | 3.869 | 52,996 | -0.03(-0.65%) |
Sep 30, 2003 | 3.919 | 3.924 | 3.767 | 3.894 | 139,411 | -0.01(-0.13%) |
Sep 29, 2003 | 3.886 | 3.919 | 3.869 | 3.899 | 127,942 | +0.08(+2.12%) |
Sep 26, 2003 | 3.886 | 3.894 | 3.767 | 3.818 | 80,087 | -0.05(-1.31%) |
Sep 25, 2003 | 3.767 | 3.869 | 3.742 | 3.869 | 134,468 | +0.13(+3.38%) |
Sep 24, 2003 | 3.757 | 3.767 | 3.742 | 3.742 | 59,126 | +0.03(+0.68%) |
Sep 23, 2003 | 3.717 | 3.757 | 3.717 | 3.717 | 39,747 | -0.03(-0.68%) |
Sep 22, 2003 | 3.843 | 3.869 | 3.692 | 3.742 | 82,658 | -0.13(-3.27%) |
Sep 19, 2003 | 3.869 | 3.919 | 3.717 | 3.869 | 2,251,354 | +0.00(+0.00%) |
Sep 18, 2003 | 3.843 | 3.919 | 3.793 | 3.869 | 201,109 | +0.02(+0.53%) |
Sep 17, 2003 | 3.919 | 3.919 | 3.843 | 3.848 | 27,486 | -0.05(-1.17%) |
Sep 16, 2003 | 3.843 | 3.894 | 3.742 | 3.894 | 227,014 | +0.13(+3.36%) |
Sep 15, 2003 | 3.843 | 3.843 | 3.742 | 3.767 | 67,827 | -0.03(-0.67%) |
Sep 12, 2003 | 3.767 | 3.793 | 3.692 | 3.793 | 64,267 | +0.05(+1.35%) |
Sep 11, 2003 | 3.767 | 3.767 | 3.742 | 3.742 | 6,921 | -0.03(-0.67%) |
Sep 10, 2003 | 3.894 | 3.894 | 3.742 | 3.767 | 46,470 | -0.10(-2.61%) |
Sep 09, 2003 | 3.919 | 3.919 | 3.869 | 3.869 | 43,504 | -0.03(-0.65%) |
Sep 08, 2003 | 3.742 | 4.010 | 3.692 | 3.894 | 132,293 | +0.19(+5.05%) |
Sep 05, 2003 | 3.616 | 3.707 | 3.565 | 3.707 | 68,025 | +0.10(+2.66%) |
Sep 04, 2003 | 3.565 | 3.641 | 3.540 | 3.611 | 69,804 | -0.01(-0.14%) |
Sep 03, 2003 | 3.641 | 3.707 | 3.616 | 3.616 | 142,378 | -0.07(-1.79%) |
Sep 02, 2003 | 3.692 | 3.752 | 3.616 | 3.681 | 43,899 | -0.06(-1.49%) |
Aug 29, 2003 | 3.666 | 3.752 | 3.656 | 3.737 | 77,714 | +0.10(+2.64%) |
Aug 28, 2003 | 3.641 | 3.666 | 3.565 | 3.641 | 46,668 | -0.03(-0.69%) |
Aug 27, 2003 | 3.641 | 3.666 | 3.540 | 3.666 | 216,335 | +0.00(+0.00%) |
Aug 26, 2003 | 3.692 | 3.742 | 3.590 | 3.666 | 49,436 | +0.08(+2.11%) |
Aug 25, 2003 | 3.540 | 3.590 | 3.439 | 3.590 | 30,650 | +0.10(+2.90%) |
Aug 22, 2003 | 3.540 | 3.540 | 3.413 | 3.489 | 17,401 | -0.05(-1.43%) |
Aug 21, 2003 | 3.666 | 3.666 | 3.515 | 3.540 | 48,645 | -0.08(-2.10%) |
Aug 20, 2003 | 3.236 | 3.692 | 3.236 | 3.616 | 375,324 | +0.25(+7.52%) |
Aug 19, 2003 | 3.515 | 3.565 | 3.287 | 3.363 | 95,314 | -0.16(-4.45%) |
Aug 18, 2003 | 3.540 | 3.717 | 3.515 | 3.520 | 79,494 | -0.12(-3.33%) |
Aug 15, 2003 | 3.778 | 3.793 | 3.489 | 3.641 | 138,818 | -0.15(-4.00%) |
Aug 14, 2003 | 3.914 | 3.914 | 3.778 | 3.793 | 72,771 | -0.10(-2.60%) |
Aug 13, 2003 | 3.960 | 3.960 | 3.869 | 3.894 | 139,411 | -0.07(-1.66%) |
Aug 12, 2003 | 4.020 | 4.020 | 3.924 | 3.960 | 121,416 | -0.04(-0.89%) |
Aug 11, 2003 | 4.056 | 4.056 | 3.970 | 3.995 | 198,142 | -0.05(-1.25%) |
Aug 08, 2003 | 3.944 | 4.056 | 3.818 | 4.046 | 248,370 | +0.10(+2.56%) |
Aug 07, 2003 | 4.071 | 4.071 | 3.843 | 3.944 | 102,235 | -0.13(-3.11%) |
Aug 06, 2003 | 4.071 | 4.096 | 4.020 | 4.071 | 106,585 | -0.05(-1.23%) |
Aug 05, 2003 | 4.147 | 4.172 | 3.944 | 4.121 | 313,429 | +0.10(+2.52%) |
Aug 04, 2003 | 3.641 | 4.071 | 3.616 | 4.020 | 1,454,827 | +0.43(+11.97%) |