Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.410 | 4.500 | 4.120 | 4.300 | 1,278,295 | -0.20(-4.44%) |
Oct 30, 2003 | 4.960 | 4.570 | 4.270 | 4.500 | 4,771,209 | -0.46(-9.27%) |
Oct 29, 2003 | 4.740 | 5.100 | 4.700 | 4.960 | 3,819,698 | +0.21(+4.42%) |
Oct 28, 2003 | 4.450 | 4.770 | 4.430 | 4.750 | 3,388,221 | +0.35(+7.95%) |
Oct 27, 2003 | 4.250 | 4.440 | 4.130 | 4.400 | 998,800 | +0.21(+5.01%) |
Oct 24, 2003 | 4.060 | 4.280 | 4.030 | 4.190 | 925,600 | -0.11(-2.56%) |
Oct 23, 2003 | 4.340 | 4.450 | 4.070 | 4.300 | 1,277,000 | -0.19(-4.25%) |
Oct 22, 2003 | 4.542 | 4.560 | 4.410 | 4.491 | 500,600 | -0.06(-1.30%) |
Oct 21, 2003 | 4.620 | 4.660 | 4.500 | 4.550 | 1,366,818 | -0.05(-1.09%) |
Oct 20, 2003 | 4.500 | 4.750 | 4.370 | 4.600 | 1,221,770 | +0.07(+1.55%) |
Oct 17, 2003 | 4.590 | 4.640 | 4.340 | 4.530 | 2,000,475 | -0.06(-1.31%) |
Oct 16, 2003 | 4.590 | 4.630 | 4.480 | 4.590 | 2,087,865 | +0.00(+0.00%) |
Oct 15, 2003 | 4.600 | 4.680 | 4.500 | 4.590 | 3,326,322 | +0.10(+2.23%) |
Oct 14, 2003 | 4.590 | 4.600 | 4.330 | 4.490 | 1,053,855 | -0.11(-2.39%) |
Oct 13, 2003 | 4.550 | 4.600 | 4.460 | 4.600 | 1,612,983 | +0.10(+2.22%) |
Oct 10, 2003 | 4.440 | 4.540 | 4.410 | 4.500 | 1,337,977 | +0.03(+0.67%) |
Oct 09, 2003 | 4.400 | 4.570 | 4.360 | 4.470 | 2,996,013 | +0.17(+3.95%) |
Oct 08, 2003 | 4.230 | 4.450 | 4.000 | 4.300 | 3,045,745 | +0.05(+1.18%) |
Oct 07, 2003 | 4.300 | 4.300 | 4.100 | 4.250 | 1,304,562 | -0.01(-0.23%) |
Oct 06, 2003 | 4.400 | 4.440 | 4.231 | 4.260 | 697,476 | -0.11(-2.56%) |
Oct 03, 2003 | 4.150 | 4.500 | 4.070 | 4.372 | 1,631,001 | +0.18(+4.34%) |
Oct 02, 2003 | 4.090 | 4.280 | 4.070 | 4.190 | 681,310 | -0.09(-2.10%) |
Oct 01, 2003 | 4.200 | 4.290 | 4.050 | 4.280 | 1,204,421 | +0.28(+7.00%) |
Sep 30, 2003 | 3.930 | 4.150 | 3.800 | 4.000 | 1,236,332 | +0.03(+0.76%) |
Sep 29, 2003 | 3.820 | 4.100 | 3.770 | 3.970 | 1,451,849 | +0.16(+4.20%) |
Sep 26, 2003 | 3.950 | 4.020 | 3.730 | 3.810 | 2,398,461 | -0.12(-3.05%) |
Sep 25, 2003 | 4.250 | 4.290 | 3.810 | 3.930 | 1,778,365 | -0.27(-6.43%) |
Sep 24, 2003 | 4.560 | 4.670 | 4.060 | 4.200 | 2,944,230 | -0.36(-7.89%) |
Sep 23, 2003 | 4.520 | 4.670 | 4.520 | 4.560 | 2,758,592 | +0.01(+0.22%) |
Sep 22, 2003 | 4.500 | 4.650 | 4.380 | 4.550 | 2,034,930 | -0.16(-3.40%) |
Sep 19, 2003 | 4.470 | 4.750 | 4.400 | 4.710 | 5,101,004 | +0.24(+5.37%) |
Sep 18, 2003 | 4.520 | 4.550 | 4.250 | 4.470 | 14,859,245 | -0.14(-3.04%) |
Sep 17, 2003 | 5.130 | 5.130 | 4.530 | 4.610 | 2,970,035 | -0.57(-11.00%) |
Sep 16, 2003 | 5.240 | 5.350 | 5.130 | 5.180 | 797,156 | -0.01(-0.19%) |
Sep 15, 2003 | 5.180 | 5.280 | 4.910 | 5.190 | 1,530,300 | -0.11(-2.08%) |
Sep 12, 2003 | 5.210 | 5.300 | 5.000 | 5.300 | 598,600 | +0.04(+0.76%) |
Sep 11, 2003 | 4.800 | 5.340 | 4.670 | 5.260 | 947,200 | +0.41(+8.45%) |
Sep 10, 2003 | 5.150 | 5.160 | 4.590 | 4.850 | 741,500 | -0.32(-6.19%) |
Sep 09, 2003 | 6.010 | 6.390 | 5.110 | 5.170 | 2,623,600 | -0.29(-5.31%) |
Sep 08, 2003 | 5.110 | 5.480 | 5.060 | 5.460 | 797,300 | +0.18(+3.41%) |
Sep 05, 2003 | 5.030 | 5.400 | 4.820 | 5.280 | 3,203,598 | +0.58(+12.34%) |
Sep 04, 2003 | 4.310 | 4.750 | 4.190 | 4.700 | 531,500 | +0.33(+7.55%) |
Sep 03, 2003 | 4.750 | 4.830 | 4.240 | 4.370 | 910,000 | -0.35(-7.42%) |
Sep 02, 2003 | 4.980 | 5.000 | 4.650 | 4.720 | 1,390,100 | -0.07(-1.46%) |
Aug 29, 2003 | 4.600 | 4.850 | 4.470 | 4.790 | 486,400 | +0.04(+0.84%) |
Aug 28, 2003 | 4.425 | 4.750 | 4.380 | 4.750 | 481,400 | +0.27(+6.03%) |
Aug 27, 2003 | 4.310 | 4.500 | 4.250 | 4.480 | 344,800 | +0.22(+5.16%) |
Aug 26, 2003 | 4.230 | 4.340 | 4.110 | 4.260 | 199,800 | -0.08(-1.84%) |
Aug 25, 2003 | 4.180 | 4.370 | 4.080 | 4.340 | 399,400 | +0.15(+3.58%) |
Aug 22, 2003 | 4.150 | 4.280 | 4.100 | 4.190 | 436,200 | +0.04(+0.96%) |
Aug 21, 2003 | 3.660 | 4.300 | 3.620 | 4.150 | 762,900 | +0.43(+11.56%) |
Aug 20, 2003 | 3.650 | 3.730 | 3.550 | 3.720 | 165,100 | +0.02(+0.54%) |
Aug 19, 2003 | 3.750 | 3.750 | 3.650 | 3.700 | 496,900 | -0.05(-1.33%) |
Aug 18, 2003 | 3.600 | 3.780 | 3.580 | 3.750 | 253,400 | +0.05(+1.35%) |
Aug 15, 2003 | 3.550 | 3.730 | 3.300 | 3.700 | 236,500 | +0.10(+2.78%) |
Aug 14, 2003 | 3.430 | 3.600 | 3.400 | 3.600 | 351,000 | +0.16(+4.65%) |
Aug 13, 2003 | 3.480 | 3.500 | 3.380 | 3.440 | 222,700 | -0.03(-0.86%) |
Aug 12, 2003 | 3.470 | 3.490 | 3.290 | 3.470 | 237,500 | +0.01(+0.29%) |
Aug 11, 2003 | 3.330 | 3.460 | 3.200 | 3.460 | 129,500 | +0.06(+1.76%) |
Aug 08, 2003 | 3.380 | 3.500 | 3.250 | 3.400 | 616,700 | +0.05(+1.49%) |
Aug 07, 2003 | 3.170 | 3.370 | 3.170 | 3.350 | 255,300 | +0.18(+5.68%) |
Aug 06, 2003 | 2.950 | 3.250 | 2.950 | 3.170 | 145,100 | -0.03(-0.94%) |
Aug 05, 2003 | 3.050 | 3.260 | 2.950 | 3.200 | 400,200 | +0.14(+4.58%) |
Aug 04, 2003 | 2.840 | 3.250 | 2.830 | 3.060 | 704,000 | +0.22(+7.75%) |