Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.479 | 5.622 | 5.479 | 5.604 | 38,939 | +0.21(+3.96%) |
Oct 30, 2003 | 5.331 | 5.391 | 5.331 | 5.391 | 29,711 | +0.12(+2.36%) |
Oct 29, 2003 | 5.165 | 5.272 | 5.136 | 5.266 | 22,395 | +0.09(+1.72%) |
Oct 28, 2003 | 5.189 | 5.213 | 5.189 | 5.177 | 15,080 | -0.01(-0.23%) |
Oct 27, 2003 | 5.112 | 5.189 | 5.106 | 5.189 | 3,376 | +0.08(+1.62%) |
Oct 24, 2003 | 5.094 | 5.154 | 5.077 | 5.106 | 29,035 | +0.01(+0.12%) |
Oct 23, 2003 | 5.041 | 5.130 | 5.041 | 5.100 | 26,447 | +0.06(+1.18%) |
Oct 22, 2003 | 5.100 | 5.100 | 5.029 | 5.041 | 44,791 | -0.06(-1.16%) |
Oct 21, 2003 | 5.136 | 5.183 | 5.100 | 5.100 | 34,325 | -0.15(-2.82%) |
Oct 20, 2003 | 5.248 | 5.272 | 5.242 | 5.248 | 47,830 | +0.04(+0.68%) |
Oct 17, 2003 | 5.242 | 5.260 | 5.201 | 5.213 | 23,633 | -0.03(-0.56%) |
Oct 16, 2003 | 5.177 | 5.254 | 5.130 | 5.242 | 125,371 | +0.08(+1.49%) |
Oct 15, 2003 | 5.331 | 5.331 | 5.148 | 5.165 | 19,919 | -0.13(-2.46%) |
Oct 14, 2003 | 5.189 | 5.296 | 5.130 | 5.296 | 19,357 | +0.14(+2.76%) |
Oct 13, 2003 | 4.982 | 5.154 | 5.041 | 5.154 | 25,547 | +0.17(+3.45%) |
Oct 10, 2003 | 4.923 | 5.023 | 4.923 | 4.982 | 27,572 | +0.02(+0.48%) |
Oct 09, 2003 | 4.976 | 5.035 | 4.946 | 4.958 | 36,463 | -0.02(-0.48%) |
Oct 08, 2003 | 5.094 | 5.094 | 4.917 | 4.982 | 35,338 | -0.12(-2.32%) |
Oct 07, 2003 | 5.047 | 5.183 | 5.047 | 5.100 | 33,537 | +0.07(+1.29%) |
Oct 06, 2003 | 4.905 | 5.094 | 4.958 | 5.035 | 33,650 | +0.13(+2.66%) |
Oct 03, 2003 | 4.780 | 4.917 | 4.780 | 4.905 | 47,380 | +0.15(+3.24%) |
Oct 02, 2003 | 4.846 | 4.846 | 4.751 | 4.751 | 56,608 | -0.06(-1.23%) |
Oct 01, 2003 | 4.946 | 4.958 | 4.846 | 4.810 | 73,940 | -0.06(-1.22%) |
Sep 30, 2003 | 4.893 | 4.893 | 4.721 | 4.869 | 214,280 | -0.05(-1.08%) |
Sep 29, 2003 | 5.017 | 5.017 | 4.869 | 4.923 | 65,161 | -0.09(-1.89%) |
Sep 26, 2003 | 5.225 | 5.237 | 4.966 | 5.017 | 112,654 | -0.23(-4.29%) |
Sep 25, 2003 | 5.302 | 5.361 | 5.242 | 5.242 | 130,548 | -0.06(-1.12%) |
Sep 24, 2003 | 5.331 | 5.426 | 5.302 | 5.302 | 59,309 | -0.03(-0.56%) |
Sep 23, 2003 | 5.340 | 5.340 | 5.331 | 5.331 | 15,305 | +0.00(+0.00%) |
Sep 22, 2003 | 5.468 | 5.468 | 5.331 | 5.331 | 21,608 | -0.15(-2.70%) |
Sep 19, 2003 | 5.319 | 5.420 | 5.302 | 5.479 | 33,087 | +0.16(+3.01%) |
Sep 18, 2003 | 5.331 | 5.343 | 5.290 | 5.319 | 35,675 | -0.03(-0.55%) |
Sep 17, 2003 | 5.355 | 5.391 | 5.331 | 5.349 | 35,788 | -0.04(-0.77%) |
Sep 16, 2003 | 5.402 | 5.450 | 5.391 | 5.391 | 40,852 | -0.01(-0.22%) |
Sep 15, 2003 | 5.539 | 5.539 | 5.349 | 5.402 | 28,473 | -0.02(-0.33%) |
Sep 12, 2003 | 5.414 | 5.509 | 5.331 | 5.420 | 55,483 | +0.01(+0.11%) |
Sep 11, 2003 | 5.331 | 5.414 | 5.325 | 5.414 | 76,528 | +0.04(+0.66%) |
Sep 10, 2003 | 5.272 | 5.444 | 5.237 | 5.379 | 121,995 | +0.11(+2.02%) |
Sep 09, 2003 | 5.319 | 5.319 | 5.260 | 5.272 | 33,987 | -0.05(-0.89%) |
Sep 08, 2003 | 5.302 | 5.331 | 5.302 | 5.319 | 81,705 | +0.03(+0.56%) |
Sep 05, 2003 | 5.331 | 5.331 | 5.272 | 5.290 | 75,065 | -0.04(-0.78%) |
Sep 04, 2003 | 5.367 | 5.379 | 5.302 | 5.331 | 65,049 | -0.03(-0.55%) |
Sep 03, 2003 | 5.450 | 5.450 | 5.349 | 5.361 | 30,836 | -0.09(-1.63%) |
Sep 02, 2003 | 5.539 | 5.539 | 5.420 | 5.450 | 15,080 | -0.11(-1.92%) |
Aug 29, 2003 | 5.539 | 5.568 | 5.539 | 5.556 | 11,704 | -0.01(-0.11%) |
Aug 28, 2003 | 5.681 | 5.681 | 5.545 | 5.562 | 20,145 | -0.12(-2.09%) |
Aug 27, 2003 | 5.817 | 5.835 | 5.681 | 5.681 | 14,743 | -0.17(-2.94%) |
Aug 26, 2003 | 5.776 | 5.853 | 5.740 | 5.853 | 25,096 | +0.03(+0.51%) |
Aug 25, 2003 | 5.793 | 5.853 | 5.776 | 5.823 | 16,318 | +0.00(+0.00%) |
Aug 22, 2003 | 5.906 | 5.912 | 5.823 | 5.823 | 21,833 | -0.08(-1.40%) |
Aug 21, 2003 | 5.876 | 5.918 | 5.864 | 5.906 | 14,405 | +0.04(+0.61%) |
Aug 20, 2003 | 5.752 | 5.924 | 5.722 | 5.870 | 72,364 | +0.09(+1.64%) |
Aug 19, 2003 | 5.746 | 5.776 | 5.663 | 5.776 | 11,254 | +0.07(+1.14%) |
Aug 18, 2003 | 5.628 | 5.716 | 5.604 | 5.710 | 25,096 | +0.14(+2.55%) |
Aug 15, 2003 | 5.657 | 5.657 | 5.568 | 5.568 | 5,852 | -0.07(-1.26%) |
Aug 14, 2003 | 5.539 | 5.639 | 5.539 | 5.639 | 5,289 | +0.13(+2.37%) |
Aug 13, 2003 | 5.450 | 5.568 | 5.414 | 5.509 | 17,894 | +0.09(+1.75%) |
Aug 12, 2003 | 5.391 | 5.420 | 5.331 | 5.414 | 73,827 | +0.02(+0.44%) |
Aug 11, 2003 | 5.242 | 5.391 | 5.242 | 5.391 | 75,965 | +0.18(+3.41%) |
Aug 08, 2003 | 5.331 | 5.331 | 5.065 | 5.213 | 32,412 | -0.09(-1.68%) |
Aug 07, 2003 | 5.361 | 5.361 | 5.260 | 5.302 | 28,810 | -0.03(-0.56%) |
Aug 06, 2003 | 5.349 | 5.361 | 5.272 | 5.331 | 30,048 | -0.02(-0.33%) |
Aug 05, 2003 | 5.361 | 5.385 | 5.308 | 5.349 | 12,154 | +0.03(+0.56%) |
Aug 04, 2003 | 5.343 | 5.361 | 5.284 | 5.319 | 23,633 | +0.02(+0.34%) |