Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.230 | 5.590 | 5.190 | 5.200 | 158,867 | +0.00(+0.00%) |
Oct 30, 2003 | 5.290 | 5.320 | 5.120 | 5.200 | 49,942 | -0.09(-1.70%) |
Oct 29, 2003 | 5.250 | 5.400 | 5.130 | 5.290 | 112,494 | +0.04(+0.76%) |
Oct 28, 2003 | 5.260 | 5.330 | 4.900 | 5.250 | 192,855 | +0.07(+1.37%) |
Oct 27, 2003 | 5.050 | 5.280 | 4.920 | 5.179 | 108,400 | +0.19(+3.79%) |
Oct 24, 2003 | 4.960 | 5.400 | 4.950 | 4.990 | 396,700 | +0.39(+8.48%) |
Oct 23, 2003 | 4.680 | 4.850 | 4.600 | 4.600 | 72,200 | -0.15(-3.16%) |
Oct 22, 2003 | 5.001 | 5.050 | 4.650 | 4.750 | 117,700 | -0.28(-5.57%) |
Oct 21, 2003 | 4.860 | 5.090 | 4.791 | 5.030 | 98,195 | +0.13(+2.65%) |
Oct 20, 2003 | 4.800 | 4.950 | 4.550 | 4.900 | 209,859 | +0.31(+6.75%) |
Oct 17, 2003 | 4.660 | 4.750 | 4.590 | 4.590 | 37,268 | -0.02(-0.41%) |
Oct 16, 2003 | 4.550 | 4.600 | 4.550 | 4.609 | 32,689 | +0.06(+1.30%) |
Oct 15, 2003 | 4.750 | 4.790 | 4.550 | 4.550 | 35,011 | -0.14(-2.99%) |
Oct 14, 2003 | 4.540 | 4.760 | 4.400 | 4.690 | 138,450 | +0.19(+4.22%) |
Oct 13, 2003 | 4.190 | 4.610 | 4.150 | 4.500 | 309,699 | +0.30(+7.14%) |
Oct 10, 2003 | 4.290 | 4.340 | 4.190 | 4.200 | 53,677 | -0.09(-2.10%) |
Oct 09, 2003 | 4.210 | 4.340 | 4.170 | 4.290 | 108,274 | +0.09(+2.14%) |
Oct 08, 2003 | 4.220 | 4.250 | 4.100 | 4.200 | 38,102 | -0.02(-0.47%) |
Oct 07, 2003 | 4.220 | 4.250 | 4.100 | 4.220 | 50,160 | +0.00(+0.00%) |
Oct 06, 2003 | 4.070 | 4.220 | 4.010 | 4.220 | 53,891 | +0.17(+4.20%) |
Oct 03, 2003 | 4.010 | 4.160 | 3.850 | 4.050 | 232,600 | +0.11(+2.79%) |
Oct 02, 2003 | 4.140 | 4.160 | 3.860 | 3.940 | 105,314 | -0.20(-4.83%) |
Oct 01, 2003 | 4.110 | 4.140 | 4.000 | 4.140 | 60,536 | +0.06(+1.47%) |
Sep 30, 2003 | 4.010 | 4.150 | 3.970 | 4.080 | 52,778 | -0.08(-1.92%) |
Sep 29, 2003 | 4.229 | 4.330 | 3.950 | 4.160 | 205,337 | -0.05(-1.19%) |
Sep 26, 2003 | 4.000 | 4.310 | 4.000 | 4.210 | 293,829 | +0.21(+5.25%) |
Sep 25, 2003 | 4.080 | 4.240 | 4.000 | 4.000 | 246,642 | -0.16(-3.85%) |
Sep 24, 2003 | 4.180 | 4.210 | 4.080 | 4.160 | 252,225 | -0.02(-0.48%) |
Sep 23, 2003 | 4.250 | 4.250 | 4.000 | 4.180 | 96,196 | -0.02(-0.48%) |
Sep 22, 2003 | 4.250 | 4.250 | 4.070 | 4.200 | 87,506 | -0.02(-0.47%) |
Sep 19, 2003 | 4.260 | 4.280 | 4.180 | 4.220 | 108,400 | -0.05(-1.17%) |
Sep 18, 2003 | 4.220 | 4.300 | 4.040 | 4.270 | 60,350 | +0.07(+1.67%) |
Sep 17, 2003 | 4.170 | 4.240 | 4.030 | 4.200 | 150,467 | +0.03(+0.72%) |
Sep 16, 2003 | 4.260 | 4.370 | 4.120 | 4.170 | 76,400 | -0.08(-1.88%) |
Sep 15, 2003 | 4.510 | 4.680 | 4.190 | 4.250 | 87,700 | -0.32(-7.00%) |
Sep 12, 2003 | 4.650 | 4.730 | 4.449 | 4.570 | 94,300 | -0.03(-0.65%) |
Sep 11, 2003 | 4.300 | 4.670 | 4.220 | 4.600 | 109,400 | +0.38(+9.00%) |
Sep 10, 2003 | 4.300 | 4.450 | 4.210 | 4.220 | 52,400 | -0.13(-2.99%) |
Sep 09, 2003 | 4.370 | 4.480 | 4.210 | 4.350 | 81,500 | -0.01(-0.23%) |
Sep 08, 2003 | 4.210 | 4.380 | 4.150 | 4.360 | 88,700 | +0.16(+3.81%) |
Sep 05, 2003 | 4.490 | 4.490 | 4.140 | 4.200 | 145,900 | -0.08(-1.87%) |
Sep 04, 2003 | 4.200 | 4.370 | 4.170 | 4.280 | 103,700 | +0.08(+1.90%) |
Sep 03, 2003 | 4.450 | 4.500 | 4.070 | 4.200 | 161,600 | -0.15(-3.45%) |
Sep 02, 2003 | 4.159 | 4.530 | 4.100 | 4.350 | 236,000 | +0.21(+5.07%) |
Aug 29, 2003 | 3.800 | 4.220 | 3.780 | 4.140 | 324,900 | +0.38(+10.11%) |
Aug 28, 2003 | 3.721 | 3.840 | 3.590 | 3.760 | 234,200 | +0.06(+1.62%) |
Aug 27, 2003 | 3.270 | 4.040 | 3.270 | 3.700 | 285,200 | +0.40(+12.12%) |
Aug 26, 2003 | 3.300 | 3.500 | 3.250 | 3.300 | 222,000 | +0.05(+1.54%) |
Aug 25, 2003 | 3.150 | 3.300 | 3.150 | 3.250 | 76,000 | +0.00(+0.00%) |
Aug 22, 2003 | 3.290 | 3.300 | 3.160 | 3.250 | 327,400 | -0.05(-1.52%) |
Aug 21, 2003 | 3.330 | 3.333 | 3.180 | 3.300 | 194,800 | -0.02(-0.60%) |
Aug 20, 2003 | 3.270 | 3.330 | 3.260 | 3.320 | 72,700 | +0.02(+0.61%) |
Aug 19, 2003 | 3.270 | 3.360 | 3.250 | 3.300 | 225,300 | +0.02(+0.61%) |
Aug 18, 2003 | 3.210 | 3.350 | 3.210 | 3.280 | 95,800 | +0.07(+2.18%) |
Aug 15, 2003 | 3.350 | 3.350 | 3.210 | 3.210 | 91,800 | -0.11(-3.31%) |
Aug 14, 2003 | 3.280 | 3.330 | 3.210 | 3.320 | 51,900 | -0.03(-0.87%) |
Aug 13, 2003 | 3.450 | 3.450 | 3.140 | 3.349 | 183,400 | -0.04(-1.21%) |
Aug 12, 2003 | 3.290 | 3.420 | 3.250 | 3.390 | 95,500 | +0.10(+3.04%) |
Aug 11, 2003 | 3.190 | 3.300 | 3.150 | 3.290 | 55,000 | +0.10(+3.13%) |
Aug 08, 2003 | 3.240 | 3.340 | 3.180 | 3.190 | 135,700 | -0.09(-2.74%) |
Aug 07, 2003 | 3.210 | 3.300 | 3.110 | 3.280 | 86,900 | +0.03(+0.92%) |
Aug 06, 2003 | 3.340 | 3.540 | 3.240 | 3.250 | 183,500 | -0.04(-1.22%) |
Aug 05, 2003 | 3.210 | 3.550 | 3.190 | 3.290 | 498,300 | +0.09(+2.81%) |
Aug 04, 2003 | 2.840 | 3.290 | 2.610 | 3.200 | 383,700 | +0.43(+15.52%) |