Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.782 | 5.782 | 5.626 | 5.672 | 1,741,971 | -0.10(-1.80%) |
Oct 30, 2003 | 5.759 | 5.782 | 5.736 | 5.776 | 1,355,078 | +0.00(+0.00%) |
Oct 29, 2003 | 5.609 | 5.782 | 5.603 | 5.776 | 2,730,391 | +0.17(+2.99%) |
Oct 28, 2003 | 5.776 | 5.776 | 5.603 | 5.609 | 2,752,529 | -0.11(-1.92%) |
Oct 27, 2003 | 5.794 | 5.817 | 5.718 | 5.718 | 2,452,285 | -0.02(-0.30%) |
Oct 24, 2003 | 5.695 | 5.782 | 5.643 | 5.736 | 2,902,305 | +0.09(+1.64%) |
Oct 23, 2003 | 5.741 | 5.776 | 5.643 | 5.643 | 5,597,588 | -0.13(-2.20%) |
Oct 22, 2003 | 5.724 | 5.788 | 5.655 | 5.770 | 3,205,144 | +0.02(+0.30%) |
Oct 21, 2003 | 5.476 | 6.042 | 5.747 | 5.753 | 17,603,736 | +0.28(+5.07%) |
Oct 20, 2003 | 5.464 | 5.476 | 5.400 | 5.476 | 2,278,122 | +0.01(+0.21%) |
Oct 17, 2003 | 5.464 | 5.481 | 5.412 | 5.464 | 1,773,275 | -0.01(-0.21%) |
Oct 16, 2003 | 5.528 | 5.580 | 5.452 | 5.476 | 2,811,852 | -0.02(-0.32%) |
Oct 15, 2003 | 5.684 | 5.684 | 5.470 | 5.493 | 3,701,516 | -0.19(-3.36%) |
Oct 14, 2003 | 5.655 | 5.753 | 5.609 | 5.684 | 2,502,959 | +0.03(+0.51%) |
Oct 13, 2003 | 5.609 | 5.753 | 5.609 | 5.655 | 1,931,180 | +0.05(+0.82%) |
Oct 10, 2003 | 5.481 | 5.626 | 5.476 | 5.609 | 4,239,397 | +0.15(+2.75%) |
Oct 09, 2003 | 5.377 | 5.481 | 5.360 | 5.458 | 3,188,714 | +0.12(+2.16%) |
Oct 08, 2003 | 5.377 | 5.406 | 5.354 | 5.343 | 4,112,450 | -0.03(-0.54%) |
Oct 07, 2003 | 5.383 | 5.493 | 5.348 | 5.371 | 3,235,757 | -0.01(-0.21%) |
Oct 06, 2003 | 5.354 | 5.435 | 5.348 | 5.383 | 1,351,446 | +0.03(+0.54%) |
Oct 03, 2003 | 5.377 | 5.377 | 5.377 | 5.354 | 1,686,108 | +0.03(+0.65%) |
Oct 02, 2003 | 5.337 | 5.371 | 5.319 | 5.319 | 1,496,725 | -0.03(-0.54%) |
Oct 01, 2003 | 5.279 | 5.371 | 5.279 | 5.348 | 1,784,863 | +0.05(+0.87%) |
Sep 30, 2003 | 5.377 | 5.423 | 5.256 | 5.302 | 3,562,290 | -0.12(-2.24%) |
Sep 29, 2003 | 5.279 | 5.423 | 5.238 | 5.423 | 2,901,614 | +0.14(+2.74%) |
Sep 26, 2003 | 5.215 | 5.314 | 5.192 | 5.279 | 1,433,944 | +0.03(+0.55%) |
Sep 25, 2003 | 5.267 | 5.290 | 5.210 | 5.250 | 2,323,435 | -0.01(-0.22%) |
Sep 24, 2003 | 5.250 | 5.273 | 5.169 | 5.262 | 2,061,413 | -0.06(-1.09%) |
Sep 23, 2003 | 5.146 | 5.302 | 5.146 | 5.319 | 5,247,706 | +0.19(+3.60%) |
Sep 22, 2003 | 5.175 | 5.186 | 5.123 | 5.134 | 1,044,802 | -0.10(-1.88%) |
Sep 19, 2003 | 5.198 | 5.233 | 5.134 | 5.233 | 1,205,128 | +0.04(+0.78%) |
Sep 18, 2003 | 5.111 | 5.192 | 5.088 | 5.192 | 1,670,542 | +0.14(+2.75%) |
Sep 17, 2003 | 5.117 | 5.123 | 5.030 | 5.053 | 1,699,079 | -0.09(-1.80%) |
Sep 16, 2003 | 5.129 | 5.181 | 5.059 | 5.146 | 3,460,248 | +0.02(+0.34%) |
Sep 15, 2003 | 5.233 | 5.256 | 5.117 | 5.129 | 894,507 | -0.12(-2.31%) |
Sep 12, 2003 | 5.204 | 5.250 | 5.169 | 5.250 | 938,609 | +0.08(+1.45%) |
Sep 11, 2003 | 5.244 | 5.285 | 5.175 | 5.175 | 1,675,730 | -0.01(-0.22%) |
Sep 10, 2003 | 5.262 | 5.302 | 5.140 | 5.186 | 3,914,420 | -0.10(-1.97%) |
Sep 09, 2003 | 5.233 | 5.290 | 5.146 | 5.290 | 1,757,710 | +0.02(+0.33%) |
Sep 08, 2003 | 5.192 | 5.279 | 5.175 | 5.273 | 1,422,010 | +0.12(+2.36%) |
Sep 05, 2003 | 5.227 | 5.233 | 5.146 | 5.152 | 1,005,369 | -0.08(-1.44%) |
Sep 04, 2003 | 5.146 | 5.227 | 5.117 | 5.227 | 1,886,559 | +0.09(+1.80%) |
Sep 03, 2003 | 5.111 | 5.256 | 5.025 | 5.134 | 5,542,589 | +0.06(+1.14%) |
Sep 02, 2003 | 4.926 | 5.088 | 4.868 | 5.077 | 3,917,533 | +0.17(+3.42%) |
Aug 29, 2003 | 4.897 | 4.915 | 4.828 | 4.909 | 1,795,932 | -0.01(-0.23%) |
Aug 28, 2003 | 4.845 | 4.926 | 4.840 | 4.920 | 2,075,768 | +0.05(+1.07%) |
Aug 27, 2003 | 4.759 | 4.897 | 4.753 | 4.868 | 2,446,923 | +0.10(+2.06%) |
Aug 26, 2003 | 4.759 | 4.828 | 4.735 | 4.770 | 2,687,153 | -0.01(-0.24%) |
Aug 25, 2003 | 4.759 | 4.805 | 4.718 | 4.782 | 1,061,232 | +0.02(+0.49%) |
Aug 22, 2003 | 4.886 | 4.915 | 4.730 | 4.759 | 1,463,864 | -0.14(-2.95%) |
Aug 21, 2003 | 4.874 | 4.938 | 4.811 | 4.903 | 2,540,144 | +0.06(+1.31%) |
Aug 20, 2003 | 4.776 | 4.868 | 4.776 | 4.840 | 2,134,399 | +0.06(+1.33%) |
Aug 19, 2003 | 4.782 | 4.822 | 4.747 | 4.776 | 1,010,385 | -0.01(-0.12%) |
Aug 18, 2003 | 4.724 | 4.822 | 4.695 | 4.782 | 912,494 | +0.04(+0.85%) |
Aug 15, 2003 | 4.834 | 4.857 | 4.689 | 4.741 | 1,554,664 | -0.09(-1.91%) |
Aug 14, 2003 | 4.747 | 4.857 | 4.678 | 4.834 | 3,842,126 | +0.10(+2.20%) |
Aug 13, 2003 | 4.764 | 4.805 | 4.689 | 4.730 | 1,619,521 | -0.11(-2.27%) |
Aug 12, 2003 | 4.747 | 4.845 | 4.730 | 4.840 | 5,163,825 | +0.09(+1.95%) |
Aug 11, 2003 | 4.724 | 4.868 | 4.683 | 4.747 | 1,606,723 | +0.01(+0.12%) |
Aug 08, 2003 | 4.707 | 4.747 | 4.666 | 4.741 | 1,872,377 | +0.06(+1.36%) |
Aug 07, 2003 | 4.724 | 4.730 | 4.649 | 4.678 | 2,321,360 | -0.02(-0.49%) |
Aug 06, 2003 | 4.654 | 4.735 | 4.626 | 4.701 | 2,230,387 | -0.01(-0.25%) |
Aug 05, 2003 | 4.724 | 4.770 | 4.654 | 4.712 | 2,596,353 | -0.01(-0.24%) |
Aug 04, 2003 | 4.637 | 4.735 | 4.626 | 4.724 | 2,163,109 | +0.10(+2.13%) |