Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.431 | 4.431 | 4.369 | 4.398 | 794,070 | -0.03(-0.74%) |
Oct 30, 2003 | 4.428 | 4.446 | 4.401 | 4.430 | 1,366,827 | +0.08(+1.89%) |
Oct 29, 2003 | 4.599 | 4.599 | 4.148 | 4.348 | 6,932,923 | -0.25(-5.43%) |
Oct 28, 2003 | 4.490 | 4.611 | 4.485 | 4.598 | 1,905,865 | +0.11(+2.51%) |
Oct 27, 2003 | 4.622 | 4.623 | 4.443 | 4.485 | 3,893,417 | -0.26(-5.44%) |
Oct 24, 2003 | 4.743 | 4.763 | 4.727 | 4.743 | 225,113 | +0.00(+0.00%) |
Oct 23, 2003 | 4.704 | 4.757 | 4.670 | 4.743 | 434,079 | +0.00(+0.04%) |
Oct 22, 2003 | 4.776 | 4.776 | 4.732 | 4.741 | 1,052,429 | -0.03(-0.55%) |
Oct 21, 2003 | 4.757 | 4.792 | 4.757 | 4.767 | 608,376 | +0.01(+0.22%) |
Oct 20, 2003 | 4.738 | 4.738 | 4.738 | 4.757 | 577,506 | +0.02(+0.38%) |
Oct 17, 2003 | 4.759 | 4.769 | 4.734 | 4.739 | 363,790 | -0.05(-1.01%) |
Oct 16, 2003 | 4.773 | 4.787 | 4.761 | 4.787 | 418,881 | -0.00(-0.09%) |
Oct 15, 2003 | 4.780 | 4.805 | 4.757 | 4.791 | 606,001 | +0.01(+0.22%) |
Oct 14, 2003 | 4.800 | 4.808 | 4.781 | 4.781 | 588,904 | -0.06(-1.18%) |
Oct 13, 2003 | 4.861 | 4.861 | 4.822 | 4.838 | 428,855 | -0.02(-0.48%) |
Oct 10, 2003 | 4.872 | 4.872 | 4.844 | 4.861 | 288,753 | +0.03(+0.59%) |
Oct 09, 2003 | 4.842 | 4.880 | 4.842 | 4.832 | 497,719 | -0.02(-0.33%) |
Oct 08, 2003 | 4.832 | 4.885 | 4.813 | 4.848 | 634,971 | +0.01(+0.17%) |
Oct 07, 2003 | 4.894 | 4.868 | 4.822 | 4.840 | 981,190 | -0.05(-1.12%) |
Oct 06, 2003 | 4.832 | 4.913 | 4.832 | 4.894 | 684,363 | +0.05(+1.07%) |
Oct 03, 2003 | 4.861 | 4.874 | 4.812 | 4.843 | 753,702 | +0.02(+0.46%) |
Oct 02, 2003 | 4.808 | 4.869 | 4.788 | 4.821 | 1,181,133 | +0.06(+1.31%) |
Oct 01, 2003 | 4.632 | 4.790 | 4.631 | 4.759 | 2,031,719 | +0.13(+2.77%) |
Sep 30, 2003 | 4.574 | 4.632 | 4.564 | 4.630 | 848,687 | +0.05(+1.08%) |
Sep 29, 2003 | 4.528 | 4.589 | 4.523 | 4.581 | 406,533 | +0.05(+1.19%) |
Sep 26, 2003 | 4.517 | 4.543 | 4.509 | 4.527 | 748,003 | -0.00(-0.09%) |
Sep 25, 2003 | 4.494 | 4.575 | 4.494 | 4.531 | 763,200 | -0.02(-0.49%) |
Sep 24, 2003 | 4.515 | 4.595 | 4.506 | 4.553 | 860,085 | +0.04(+0.82%) |
Sep 23, 2003 | 4.406 | 4.537 | 4.406 | 4.517 | 1,560,596 | +0.13(+3.03%) |
Sep 22, 2003 | 4.480 | 4.480 | 4.381 | 4.384 | 849,636 | -0.13(-2.82%) |
Sep 19, 2003 | 4.548 | 4.568 | 4.513 | 4.511 | 312,499 | -0.03(-0.67%) |
Sep 18, 2003 | 4.520 | 4.548 | 4.519 | 4.542 | 259,782 | +0.03(+0.68%) |
Sep 17, 2003 | 4.543 | 4.553 | 4.508 | 4.511 | 376,613 | -0.08(-1.70%) |
Sep 16, 2003 | 4.531 | 4.589 | 4.522 | 4.589 | 321,522 | +0.05(+1.14%) |
Sep 15, 2003 | 4.495 | 4.542 | 4.494 | 4.538 | 512,441 | +0.04(+0.98%) |
Sep 12, 2003 | 4.470 | 4.507 | 4.458 | 4.493 | 452,601 | +0.02(+0.52%) |
Sep 11, 2003 | 4.443 | 4.493 | 4.443 | 4.470 | 339,569 | +0.05(+1.17%) |
Sep 10, 2003 | 4.485 | 4.495 | 4.411 | 4.419 | 857,710 | -0.09(-2.03%) |
Sep 09, 2003 | 4.501 | 4.518 | 4.497 | 4.510 | 1,121,767 | +0.01(+0.21%) |
Sep 08, 2003 | 4.485 | 4.521 | 4.475 | 4.501 | 753,227 | +0.02(+0.35%) |
Sep 05, 2003 | 4.517 | 4.545 | 4.481 | 4.485 | 566,108 | -0.03(-0.70%) |
Sep 04, 2003 | 4.497 | 4.517 | 4.481 | 4.517 | 997,337 | +0.02(+0.47%) |
Sep 03, 2003 | 4.524 | 4.528 | 4.495 | 4.495 | 818,292 | -0.05(-1.16%) |
Sep 02, 2003 | 4.532 | 4.559 | 4.497 | 4.548 | 668,216 | -0.01(-0.23%) |
Aug 29, 2003 | 4.557 | 4.559 | 4.501 | 4.559 | 522,415 | +0.00(+0.05%) |
Aug 28, 2003 | 4.420 | 4.557 | 4.413 | 4.557 | 850,111 | +0.14(+3.17%) |
Aug 27, 2003 | 4.432 | 4.459 | 4.417 | 4.417 | 340,044 | -0.01(-0.12%) |
Aug 26, 2003 | 4.348 | 4.438 | 4.348 | 4.422 | 636,871 | +0.04(+0.94%) |
Aug 25, 2003 | 4.427 | 4.427 | 4.375 | 4.381 | 998,762 | -0.09(-2.02%) |
Aug 22, 2003 | 4.506 | 4.517 | 4.467 | 4.471 | 875,757 | -0.10(-2.14%) |
Aug 21, 2003 | 4.543 | 4.580 | 4.543 | 4.569 | 554,709 | -0.00(-0.02%) |
Aug 20, 2003 | 4.567 | 4.571 | 4.553 | 4.570 | 438,828 | +0.00(+0.02%) |
Aug 19, 2003 | 4.580 | 4.580 | 4.538 | 4.569 | 1,034,381 | +0.00(+0.05%) |
Aug 18, 2003 | 4.580 | 4.585 | 4.538 | 4.567 | 751,802 | -0.05(-1.09%) |
Aug 15, 2003 | 4.611 | 4.629 | 4.608 | 4.618 | 168,597 | +0.02(+0.37%) |
Aug 14, 2003 | 4.590 | 4.627 | 4.548 | 4.601 | 541,412 | -0.02(-0.46%) |
Aug 13, 2003 | 4.580 | 4.688 | 4.575 | 4.622 | 1,579,593 | +0.03(+0.69%) |
Aug 12, 2003 | 4.406 | 4.600 | 4.406 | 4.590 | 1,768,612 | +0.22(+5.06%) |
Aug 11, 2003 | 4.316 | 4.406 | 4.316 | 4.369 | 699,561 | +0.03(+0.65%) |
Aug 08, 2003 | 4.343 | 4.370 | 4.327 | 4.341 | 541,886 | -0.08(-1.72%) |
Aug 07, 2003 | 4.374 | 4.422 | 4.353 | 4.417 | 725,682 | +0.05(+1.08%) |
Aug 06, 2003 | 4.211 | 4.406 | 4.211 | 4.369 | 2,954,494 | +0.25(+6.08%) |
Aug 05, 2003 | 4.138 | 4.169 | 4.116 | 4.119 | 505,792 | -0.04(-1.06%) |
Aug 04, 2003 | 4.127 | 4.169 | 4.101 | 4.163 | 437,878 | +0.05(+1.15%) |