Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.030 | 5.071 | 4.906 | 4.980 | 509,442 | +0.03(+0.67%) |
Oct 30, 2003 | 5.195 | 5.219 | 4.947 | 4.947 | 255,181 | -0.25(-4.76%) |
Oct 29, 2003 | 5.195 | 5.244 | 5.129 | 5.195 | 585,935 | +0.05(+0.96%) |
Oct 28, 2003 | 5.129 | 5.195 | 5.030 | 5.145 | 174,525 | +0.09(+1.79%) |
Oct 27, 2003 | 5.253 | 5.277 | 4.783 | 5.055 | 289,723 | -0.15(-2.85%) |
Oct 24, 2003 | 4.783 | 5.220 | 4.783 | 5.203 | 430,401 | +0.36(+7.48%) |
Oct 23, 2003 | 4.700 | 4.947 | 4.659 | 4.841 | 465,449 | -0.07(-1.49%) |
Oct 22, 2003 | 5.112 | 5.302 | 4.741 | 4.914 | 962,672 | -0.12(-2.47%) |
Oct 21, 2003 | 4.947 | 5.088 | 4.882 | 5.039 | 864,866 | +0.12(+2.36%) |
Oct 20, 2003 | 4.766 | 4.931 | 4.741 | 4.923 | 340,439 | +0.20(+4.19%) |
Oct 17, 2003 | 4.609 | 4.766 | 4.585 | 4.725 | 756,334 | +0.15(+3.24%) |
Oct 16, 2003 | 4.576 | 4.593 | 4.576 | 4.576 | 422,336 | +0.00(+0.00%) |
Oct 15, 2003 | 4.428 | 4.618 | 4.370 | 4.576 | 1,217,711 | +0.21(+4.92%) |
Oct 14, 2003 | 4.543 | 4.543 | 4.197 | 4.362 | 63,183 | -0.18(-3.99%) |
Oct 13, 2003 | 4.486 | 4.576 | 4.486 | 4.543 | 71,066 | +0.05(+1.10%) |
Oct 10, 2003 | 4.585 | 4.585 | 4.412 | 4.494 | 164,726 | -0.01(-0.18%) |
Oct 09, 2003 | 4.247 | 4.519 | 4.222 | 4.502 | 783,063 | +0.31(+7.48%) |
Oct 08, 2003 | 4.164 | 4.247 | 4.082 | 4.189 | 249,945 | +0.04(+0.99%) |
Oct 07, 2003 | 4.255 | 4.255 | 4.115 | 4.148 | 499,042 | +0.00(+0.00%) |
Oct 06, 2003 | 4.189 | 4.238 | 4.123 | 4.148 | 219,570 | +0.00(+0.00%) |
Oct 03, 2003 | 4.148 | 4.181 | 4.106 | 4.148 | 465,819 | +0.02(+0.60%) |
Oct 02, 2003 | 4.172 | 4.172 | 4.115 | 4.123 | 546,563 | -0.04(-0.99%) |
Oct 01, 2003 | 4.049 | 4.214 | 3.917 | 4.164 | 638,611 | +0.07(+1.81%) |
Sep 30, 2003 | 4.098 | 4.098 | 3.917 | 4.090 | 130,664 | +0.01(+0.20%) |
Sep 29, 2003 | 4.040 | 4.098 | 3.834 | 4.082 | 233,088 | +0.12(+3.13%) |
Sep 26, 2003 | 4.016 | 4.016 | 3.917 | 3.958 | 47,660 | -0.02(-0.62%) |
Sep 25, 2003 | 3.974 | 4.090 | 3.974 | 3.983 | 186,640 | +0.01(+0.21%) |
Sep 24, 2003 | 4.057 | 4.156 | 3.966 | 3.974 | 302,457 | -0.05(-1.23%) |
Sep 23, 2003 | 3.991 | 4.056 | 3.991 | 4.024 | 107,235 | +0.06(+1.46%) |
Sep 22, 2003 | 3.925 | 3.983 | 3.917 | 3.966 | 68,641 | +0.05(+1.26%) |
Sep 19, 2003 | 4.115 | 4.115 | 3.900 | 3.917 | 402,594 | -0.20(-4.81%) |
Sep 18, 2003 | 4.230 | 4.255 | 4.065 | 4.115 | 251,910 | -0.07(-1.77%) |
Sep 17, 2003 | 4.131 | 4.263 | 4.123 | 4.189 | 841,972 | +0.05(+1.20%) |
Sep 16, 2003 | 4.139 | 4.164 | 3.958 | 4.139 | 626,308 | +0.09(+2.24%) |
Sep 15, 2003 | 3.983 | 4.098 | 3.983 | 4.049 | 338,718 | +0.04(+1.03%) |
Sep 12, 2003 | 4.123 | 4.123 | 3.958 | 4.007 | 99,444 | -0.07(-1.82%) |
Sep 11, 2003 | 3.950 | 4.346 | 3.950 | 4.082 | 831,090 | +0.18(+4.65%) |
Sep 10, 2003 | 3.678 | 3.950 | 3.678 | 3.900 | 350,845 | +0.22(+6.05%) |
Sep 09, 2003 | 3.760 | 3.768 | 3.669 | 3.678 | 216,837 | -0.12(-3.04%) |
Sep 08, 2003 | 3.867 | 3.917 | 3.752 | 3.793 | 256,130 | -0.07(-1.71%) |
Sep 05, 2003 | 3.711 | 3.900 | 3.702 | 3.859 | 641,903 | +0.16(+4.46%) |
Sep 04, 2003 | 3.628 | 3.711 | 3.562 | 3.694 | 397,293 | +0.16(+4.43%) |
Sep 03, 2003 | 3.562 | 3.620 | 3.521 | 3.537 | 188,944 | -0.01(-0.23%) |
Sep 02, 2003 | 3.340 | 3.562 | 3.340 | 3.546 | 328,531 | +0.17(+5.13%) |
Aug 29, 2003 | 3.439 | 3.439 | 3.340 | 3.373 | 241,213 | -0.05(-1.45%) |
Aug 28, 2003 | 3.257 | 3.438 | 3.257 | 3.422 | 536,273 | +0.04(+1.22%) |
Aug 27, 2003 | 3.241 | 3.423 | 3.232 | 3.381 | 95,927 | +0.10(+3.02%) |
Aug 26, 2003 | 3.257 | 3.331 | 3.241 | 3.282 | 39,777 | +0.02(+0.76%) |
Aug 25, 2003 | 3.092 | 3.282 | 3.092 | 3.257 | 146,498 | +0.04(+1.28%) |
Aug 22, 2003 | 3.241 | 3.315 | 3.183 | 3.216 | 58,454 | +0.02(+0.78%) |
Aug 21, 2003 | 3.158 | 3.257 | 3.076 | 3.191 | 276,989 | +0.01(+0.26%) |
Aug 20, 2003 | 3.323 | 3.323 | 3.175 | 3.183 | 245,701 | -0.16(-4.93%) |
Aug 19, 2003 | 3.570 | 3.570 | 3.331 | 3.348 | 178,757 | -0.22(-6.24%) |
Aug 18, 2003 | 3.587 | 3.628 | 3.570 | 3.570 | 47,418 | +0.08(+2.36%) |
Aug 15, 2003 | 3.694 | 3.694 | 3.480 | 3.488 | 64,032 | -0.09(-2.53%) |
Aug 14, 2003 | 3.438 | 3.661 | 3.438 | 3.579 | 301,729 | +0.00(+0.00%) |
Aug 13, 2003 | 3.397 | 3.595 | 3.397 | 3.579 | 62,334 | +0.02(+0.46%) |
Aug 12, 2003 | 3.455 | 3.562 | 3.406 | 3.562 | 107,691 | +0.03(+0.93%) |
Aug 11, 2003 | 3.554 | 3.636 | 3.496 | 3.529 | 57,726 | -0.10(-2.73%) |
Aug 08, 2003 | 3.340 | 3.645 | 3.340 | 3.628 | 356,302 | +0.16(+4.51%) |
Aug 07, 2003 | 3.397 | 3.521 | 3.381 | 3.471 | 248,247 | +0.15(+4.47%) |
Aug 06, 2003 | 3.406 | 3.537 | 3.323 | 3.323 | 52,390 | -0.10(-2.89%) |
Aug 05, 2003 | 3.570 | 3.570 | 3.397 | 3.422 | 199,980 | +0.00(+0.00%) |
Aug 04, 2003 | 3.414 | 3.422 | 3.331 | 3.422 | 89,500 | +0.00(+0.00%) |