Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.327 | 5.327 | 5.141 | 5.204 | 1,581,340 | -0.11(-2.02%) |
Oct 30, 2003 | 5.311 | 5.338 | 5.311 | 5.311 | 788,287 | +0.00(+0.04%) |
Oct 29, 2003 | 5.306 | 5.319 | 5.285 | 5.309 | 940,320 | -0.00(-0.04%) |
Oct 28, 2003 | 5.313 | 5.315 | 5.246 | 5.311 | 729,666 | -0.00(-0.04%) |
Oct 27, 2003 | 5.229 | 5.367 | 5.229 | 5.313 | 1,063,758 | +0.10(+2.01%) |
Oct 24, 2003 | 5.267 | 5.288 | 5.206 | 5.208 | 1,789,135 | -0.07(-1.31%) |
Oct 23, 2003 | 5.298 | 5.311 | 5.267 | 5.277 | 1,204,830 | -0.03(-0.47%) |
Oct 22, 2003 | 5.340 | 5.353 | 5.302 | 5.302 | 1,257,256 | -0.05(-0.94%) |
Oct 21, 2003 | 5.367 | 5.367 | 5.346 | 5.353 | 856,440 | -0.01(-0.23%) |
Oct 20, 2003 | 5.353 | 5.384 | 5.350 | 5.365 | 679,623 | +0.02(+0.31%) |
Oct 17, 2003 | 5.432 | 5.432 | 5.348 | 5.348 | 1,256,302 | -0.07(-1.24%) |
Oct 16, 2003 | 5.388 | 5.422 | 5.388 | 5.416 | 636,730 | +0.02(+0.39%) |
Oct 15, 2003 | 5.451 | 5.453 | 5.388 | 5.395 | 1,119,043 | -0.04(-0.81%) |
Oct 14, 2003 | 5.455 | 5.455 | 5.409 | 5.439 | 1,715,739 | -0.02(-0.38%) |
Oct 13, 2003 | 5.409 | 5.464 | 5.416 | 5.460 | 1,085,682 | +0.05(+0.93%) |
Oct 10, 2003 | 5.371 | 5.434 | 5.371 | 5.409 | 1,364,489 | +0.00(+0.04%) |
Oct 09, 2003 | 5.382 | 5.455 | 5.382 | 5.407 | 1,928,300 | +0.00(+0.04%) |
Oct 08, 2003 | 5.413 | 5.445 | 5.359 | 5.405 | 2,836,213 | -0.00(-0.04%) |
Oct 07, 2003 | 5.392 | 5.447 | 5.342 | 5.407 | 26,323,260 | +0.00(+0.04%) |
Oct 06, 2003 | 5.325 | 5.409 | 5.317 | 5.405 | 2,118,462 | +0.08(+1.54%) |
Oct 03, 2003 | 5.246 | 5.361 | 5.246 | 5.323 | 4,582,931 | +0.12(+2.34%) |
Oct 02, 2003 | 5.174 | 5.206 | 5.149 | 5.201 | 2,445,882 | +0.08(+1.56%) |
Oct 01, 2003 | 5.011 | 5.120 | 5.000 | 5.122 | 1,090,924 | +0.12(+2.31%) |
Sep 30, 2003 | 4.964 | 5.034 | 4.916 | 5.006 | 2,011,704 | -0.00(-0.08%) |
Sep 29, 2003 | 4.901 | 5.011 | 4.857 | 5.011 | 933,648 | +0.12(+2.40%) |
Sep 26, 2003 | 4.948 | 4.948 | 4.883 | 4.893 | 1,273,936 | -0.06(-1.19%) |
Sep 25, 2003 | 4.969 | 5.006 | 4.941 | 4.952 | 731,572 | -0.03(-0.55%) |
Sep 24, 2003 | 5.000 | 5.025 | 4.979 | 4.979 | 906,959 | -0.04(-0.84%) |
Sep 23, 2003 | 5.002 | 5.019 | 4.973 | 5.021 | 958,431 | +0.01(+0.17%) |
Sep 22, 2003 | 4.994 | 5.013 | 4.966 | 5.013 | 1,499,365 | +0.00(+0.04%) |
Sep 19, 2003 | 4.952 | 5.002 | 4.952 | 5.011 | 660,083 | +0.04(+0.72%) |
Sep 18, 2003 | 4.904 | 4.973 | 4.904 | 4.975 | 710,602 | +0.04(+0.89%) |
Sep 17, 2003 | 4.925 | 4.933 | 4.910 | 4.931 | 517,581 | +0.00(+0.00%) |
Sep 16, 2003 | 4.897 | 4.931 | 4.878 | 4.931 | 596,696 | +0.05(+1.03%) |
Sep 15, 2003 | 4.899 | 4.910 | 4.878 | 4.880 | 664,372 | +0.00(+0.00%) |
Sep 12, 2003 | 4.868 | 4.908 | 4.820 | 4.880 | 1,033,256 | +0.00(+0.04%) |
Sep 11, 2003 | 4.815 | 4.878 | 4.813 | 4.878 | 1,452,659 | +0.06(+1.31%) |
Sep 10, 2003 | 4.931 | 4.931 | 4.813 | 4.815 | 1,017,052 | -0.13(-2.63%) |
Sep 09, 2003 | 4.969 | 4.969 | 4.929 | 4.946 | 431,794 | -0.03(-0.63%) |
Sep 08, 2003 | 4.952 | 4.994 | 4.933 | 4.977 | 875,027 | +0.05(+0.94%) |
Sep 05, 2003 | 4.962 | 4.990 | 4.929 | 4.931 | 597,649 | -0.04(-0.76%) |
Sep 04, 2003 | 5.023 | 5.023 | 4.960 | 4.969 | 1,551,791 | -0.06(-1.21%) |
Sep 03, 2003 | 4.910 | 5.029 | 4.891 | 5.029 | 1,009,903 | +0.12(+2.39%) |
Sep 02, 2003 | 4.811 | 4.912 | 4.782 | 4.912 | 834,040 | +0.10(+2.00%) |
Aug 29, 2003 | 4.801 | 4.847 | 4.801 | 4.815 | 380,322 | -0.01(-0.30%) |
Aug 28, 2003 | 4.857 | 4.868 | 4.790 | 4.830 | 536,645 | -0.01(-0.30%) |
Aug 27, 2003 | 4.784 | 4.847 | 4.761 | 4.845 | 504,236 | +0.06(+1.27%) |
Aug 26, 2003 | 4.736 | 4.784 | 4.677 | 4.784 | 685,342 | +0.05(+1.11%) |
Aug 25, 2003 | 4.742 | 4.742 | 4.654 | 4.731 | 626,721 | +0.00(+0.00%) |
Aug 22, 2003 | 4.784 | 4.815 | 4.704 | 4.731 | 1,017,052 | -0.10(-2.08%) |
Aug 21, 2003 | 4.805 | 4.841 | 4.794 | 4.832 | 555,709 | +0.01(+0.22%) |
Aug 20, 2003 | 4.790 | 4.824 | 4.769 | 4.822 | 729,666 | +0.01(+0.13%) |
Aug 19, 2003 | 4.752 | 4.818 | 4.750 | 4.815 | 619,096 | +0.05(+1.01%) |
Aug 18, 2003 | 4.742 | 4.782 | 4.721 | 4.767 | 492,798 | +0.03(+0.53%) |
Aug 15, 2003 | 4.773 | 4.773 | 4.719 | 4.742 | 471,351 | -0.01(-0.31%) |
Aug 14, 2003 | 4.673 | 4.759 | 4.669 | 4.757 | 1,165,749 | +0.07(+1.43%) |
Aug 13, 2003 | 4.725 | 4.731 | 4.641 | 4.690 | 1,664,267 | -0.04(-0.75%) |
Aug 12, 2003 | 4.702 | 4.740 | 4.679 | 4.725 | 1,279,655 | +0.02(+0.49%) |
Aug 11, 2003 | 4.685 | 4.721 | 4.679 | 4.702 | 646,262 | -0.01(-0.22%) |
Aug 08, 2003 | 4.738 | 4.738 | 4.700 | 4.713 | 479,930 | +0.01(+0.22%) |
Aug 07, 2003 | 4.669 | 4.736 | 4.648 | 4.702 | 1,781,986 | +0.01(+0.13%) |
Aug 06, 2003 | 4.708 | 4.723 | 4.654 | 4.696 | 2,055,551 | -0.12(-2.48%) |
Aug 05, 2003 | 4.815 | 4.828 | 4.784 | 4.815 | 1,499,365 | +0.01(+0.17%) |
Aug 04, 2003 | 4.826 | 4.836 | 4.765 | 4.807 | 1,167,179 | -0.01(-0.13%) |