Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.022 | 5.973 | 5.503 | 5.956 | 27,562,766 | +0.93(+18.61%) |
Oct 30, 2003 | 5.212 | 5.215 | 4.907 | 5.022 | 7,646,479 | -0.19(-3.65%) |
Oct 29, 2003 | 5.064 | 5.212 | 5.044 | 5.212 | 4,704,740 | +0.14(+2.74%) |
Oct 28, 2003 | 4.940 | 5.075 | 4.921 | 5.073 | 3,893,798 | +0.16(+3.21%) |
Oct 27, 2003 | 4.883 | 4.948 | 4.848 | 4.915 | 4,690,053 | +0.03(+0.68%) |
Oct 24, 2003 | 4.937 | 4.947 | 4.825 | 4.882 | 3,531,747 | -0.06(-1.12%) |
Oct 23, 2003 | 4.908 | 4.958 | 4.893 | 4.937 | 2,203,910 | +0.03(+0.60%) |
Oct 22, 2003 | 4.946 | 4.957 | 4.807 | 4.908 | 2,505,619 | -0.04(-0.76%) |
Oct 21, 2003 | 4.926 | 4.972 | 4.920 | 4.946 | 2,441,765 | +0.02(+0.47%) |
Oct 20, 2003 | 4.928 | 4.937 | 4.895 | 4.923 | 2,403,453 | -0.01(-0.23%) |
Oct 17, 2003 | 4.940 | 4.949 | 4.919 | 4.934 | 2,304,799 | -0.00(-0.08%) |
Oct 16, 2003 | 4.912 | 4.924 | 4.887 | 4.938 | 2,882,036 | +0.02(+0.42%) |
Oct 15, 2003 | 4.980 | 4.980 | 4.889 | 4.917 | 3,157,245 | -0.06(-1.26%) |
Oct 14, 2003 | 4.899 | 4.992 | 4.889 | 4.980 | 5,443,527 | +0.08(+1.71%) |
Oct 13, 2003 | 4.871 | 4.913 | 4.875 | 4.897 | 2,852,025 | +0.03(+0.54%) |
Oct 10, 2003 | 4.874 | 4.909 | 4.839 | 4.871 | 2,144,526 | -0.01(-0.30%) |
Oct 09, 2003 | 4.855 | 4.914 | 4.854 | 4.885 | 5,356,367 | +0.04(+0.91%) |
Oct 08, 2003 | 4.808 | 4.857 | 4.801 | 4.841 | 5,956,911 | +0.02(+0.48%) |
Oct 07, 2003 | 4.794 | 4.828 | 4.763 | 4.818 | 4,398,561 | +0.01(+0.11%) |
Oct 06, 2003 | 4.798 | 4.818 | 4.776 | 4.813 | 3,650,196 | +0.01(+0.30%) |
Oct 03, 2003 | 4.709 | 4.866 | 4.706 | 4.798 | 9,470,460 | +0.18(+3.86%) |
Oct 02, 2003 | 4.611 | 4.638 | 4.611 | 4.620 | 3,127,873 | -0.03(-0.56%) |
Oct 01, 2003 | 4.669 | 4.675 | 4.606 | 4.646 | 4,426,976 | -0.02(-0.34%) |
Sep 30, 2003 | 4.636 | 4.696 | 4.568 | 4.662 | 3,350,722 | +0.03(+0.56%) |
Sep 29, 2003 | 4.635 | 4.668 | 4.608 | 4.636 | 3,553,138 | +0.01(+0.23%) |
Sep 26, 2003 | 4.635 | 4.667 | 4.584 | 4.625 | 2,953,871 | -0.04(-0.76%) |
Sep 25, 2003 | 4.803 | 4.803 | 4.659 | 4.661 | 4,960,793 | -0.14(-2.96%) |
Sep 24, 2003 | 4.903 | 4.919 | 4.798 | 4.803 | 2,787,213 | -0.10(-2.04%) |
Sep 23, 2003 | 4.900 | 4.914 | 4.889 | 4.903 | 2,641,627 | +0.01(+0.21%) |
Sep 22, 2003 | 4.923 | 4.934 | 4.888 | 4.892 | 3,384,245 | -0.03(-0.62%) |
Sep 19, 2003 | 4.938 | 4.938 | 4.901 | 4.923 | 3,626,251 | -0.01(-0.30%) |
Sep 18, 2003 | 4.959 | 4.968 | 4.938 | 4.937 | 3,642,214 | -0.05(-1.07%) |
Sep 17, 2003 | 4.991 | 5.001 | 4.950 | 4.991 | 1,823,342 | -0.02(-0.31%) |
Sep 16, 2003 | 5.005 | 5.016 | 4.972 | 5.006 | 1,446,286 | +0.00(+0.02%) |
Sep 15, 2003 | 4.998 | 5.011 | 4.958 | 5.005 | 1,469,912 | +0.00(+0.04%) |
Sep 12, 2003 | 4.975 | 5.031 | 4.961 | 5.003 | 2,626,302 | +0.03(+0.50%) |
Sep 11, 2003 | 5.022 | 5.022 | 4.978 | 4.978 | 3,123,403 | -0.04(-0.77%) |
Sep 10, 2003 | 5.006 | 5.033 | 5.001 | 5.017 | 2,282,450 | -0.00(-0.02%) |
Sep 09, 2003 | 5.057 | 5.080 | 4.972 | 5.018 | 3,269,947 | -0.07(-1.42%) |
Sep 08, 2003 | 5.132 | 5.135 | 5.053 | 5.090 | 3,407,552 | -0.03(-0.61%) |
Sep 05, 2003 | 5.121 | 5.164 | 5.106 | 5.121 | 3,628,805 | -0.03(-0.65%) |
Sep 04, 2003 | 5.117 | 5.192 | 5.105 | 5.154 | 5,179,492 | +0.04(+0.73%) |
Sep 03, 2003 | 4.964 | 5.130 | 4.949 | 5.117 | 4,660,681 | +0.16(+3.20%) |
Sep 02, 2003 | 4.949 | 4.975 | 4.844 | 4.958 | 3,465,978 | -0.02(-0.40%) |
Aug 29, 2003 | 4.972 | 5.005 | 4.963 | 4.978 | 1,647,744 | +0.01(+0.13%) |
Aug 28, 2003 | 4.914 | 5.017 | 4.907 | 4.972 | 4,211,470 | +0.06(+1.21%) |
Aug 27, 2003 | 4.873 | 5.016 | 4.859 | 4.912 | 5,651,690 | +0.05(+0.94%) |
Aug 26, 2003 | 4.777 | 4.878 | 4.694 | 4.866 | 3,736,718 | +0.05(+1.13%) |
Aug 25, 2003 | 4.848 | 4.871 | 4.797 | 4.812 | 2,676,746 | -0.03(-0.56%) |
Aug 22, 2003 | 4.917 | 4.958 | 4.839 | 4.839 | 1,984,892 | -0.07(-1.38%) |
Aug 21, 2003 | 4.933 | 5.020 | 4.891 | 4.907 | 4,822,550 | +0.05(+0.97%) |
Aug 20, 2003 | 4.694 | 4.920 | 4.690 | 4.860 | 6,226,693 | +0.17(+3.54%) |
Aug 19, 2003 | 4.698 | 4.703 | 4.654 | 4.694 | 2,165,278 | +0.02(+0.49%) |
Aug 18, 2003 | 4.693 | 4.724 | 4.660 | 4.671 | 2,320,443 | -0.02(-0.47%) |
Aug 15, 2003 | 4.735 | 4.735 | 4.671 | 4.693 | 1,778,963 | -0.05(-0.97%) |
Aug 14, 2003 | 4.656 | 4.750 | 4.644 | 4.739 | 2,130,159 | +0.09(+2.02%) |
Aug 13, 2003 | 4.672 | 4.712 | 4.625 | 4.645 | 2,784,021 | -0.02(-0.36%) |
Aug 12, 2003 | 4.671 | 4.671 | 4.606 | 4.662 | 2,610,019 | +0.03(+0.65%) |
Aug 11, 2003 | 4.638 | 4.734 | 4.608 | 4.631 | 2,508,811 | -0.01(-0.27%) |
Aug 08, 2003 | 4.623 | 4.664 | 4.610 | 4.644 | 2,662,379 | +0.02(+0.45%) |
Aug 07, 2003 | 4.568 | 4.641 | 4.554 | 4.623 | 5,459,810 | +0.06(+1.21%) |
Aug 06, 2003 | 4.688 | 4.688 | 4.546 | 4.568 | 7,391,703 | -0.12(-2.56%) |
Aug 05, 2003 | 4.671 | 4.770 | 4.662 | 4.688 | 4,831,809 | +0.02(+0.36%) |
Aug 04, 2003 | 4.732 | 4.758 | 4.588 | 4.671 | 5,297,621 | -0.08(-1.78%) |