Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.647 | 4.647 | 4.547 | 4.547 | 19,172 | -0.08(-1.70%) |
Oct 30, 2003 | 4.610 | 4.625 | 4.568 | 4.625 | 43,304 | +0.02(+0.33%) |
Oct 29, 2003 | 4.598 | 4.625 | 4.571 | 4.610 | 12,892 | -0.02(-0.39%) |
Oct 28, 2003 | 4.595 | 4.644 | 4.595 | 4.628 | 47,105 | +0.05(+1.06%) |
Oct 27, 2003 | 4.613 | 4.625 | 4.574 | 4.580 | 72,063 | -0.05(-1.05%) |
Oct 24, 2003 | 4.628 | 4.628 | 4.598 | 4.628 | 5,950 | -0.02(-0.33%) |
Oct 23, 2003 | 4.650 | 4.662 | 4.607 | 4.644 | 45,618 | +0.05(+0.99%) |
Oct 22, 2003 | 4.583 | 4.641 | 4.583 | 4.598 | 26,775 | +0.02(+0.40%) |
Oct 21, 2003 | 4.628 | 4.671 | 4.562 | 4.580 | 298,502 | -0.08(-1.69%) |
Oct 20, 2003 | 4.743 | 4.743 | 4.556 | 4.659 | 109,748 | -0.08(-1.79%) |
Oct 17, 2003 | 4.568 | 4.743 | 4.538 | 4.743 | 116,359 | +0.18(+3.94%) |
Oct 16, 2003 | 4.538 | 4.565 | 4.550 | 4.564 | 60,493 | +0.03(+0.57%) |
Oct 15, 2003 | 4.532 | 4.562 | 4.532 | 4.538 | 28,428 | -0.02(-0.33%) |
Oct 14, 2003 | 4.544 | 4.553 | 4.507 | 4.553 | 87,269 | +0.04(+0.80%) |
Oct 13, 2003 | 4.538 | 4.553 | 4.512 | 4.516 | 327,261 | -0.02(-0.47%) |
Oct 10, 2003 | 4.519 | 4.538 | 4.507 | 4.538 | 84,955 | +0.03(+0.67%) |
Oct 09, 2003 | 4.550 | 4.550 | 4.492 | 4.507 | 86,291 | -0.01(-0.20%) |
Oct 08, 2003 | 4.507 | 4.538 | 4.492 | 4.516 | 403,209 | +0.02(+0.54%) |
Oct 07, 2003 | 4.507 | 4.535 | 4.477 | 4.492 | 300,485 | -0.01(-0.13%) |
Oct 06, 2003 | 4.504 | 4.507 | 4.477 | 4.498 | 159,663 | +0.01(+0.13%) |
Oct 03, 2003 | 4.523 | 4.523 | 4.486 | 4.492 | 219,827 | -0.00(-0.07%) |
Oct 02, 2003 | 4.505 | 4.523 | 4.480 | 4.495 | 119,004 | -0.01(-0.27%) |
Oct 01, 2003 | 4.462 | 4.544 | 4.450 | 4.507 | 91,236 | +0.05(+1.02%) |
Sep 30, 2003 | 4.477 | 4.477 | 4.374 | 4.462 | 146,368 | -0.02(-0.34%) |
Sep 29, 2003 | 4.505 | 4.507 | 4.468 | 4.477 | 189,415 | -0.02(-0.34%) |
Sep 26, 2003 | 4.516 | 4.519 | 4.477 | 4.492 | 79,005 | +0.03(+0.58%) |
Sep 25, 2003 | 4.492 | 4.523 | 4.462 | 4.466 | 159,333 | -0.02(-0.51%) |
Sep 24, 2003 | 4.523 | 4.538 | 4.486 | 4.489 | 73,716 | -0.03(-0.67%) |
Sep 23, 2003 | 4.559 | 4.613 | 4.492 | 4.519 | 295,857 | -0.00(-0.07%) |
Sep 22, 2003 | 4.523 | 4.529 | 4.519 | 4.523 | 92,558 | +0.00(+0.00%) |
Sep 19, 2003 | 4.529 | 4.529 | 4.516 | 4.523 | 28,428 | +0.00(+0.00%) |
Sep 18, 2003 | 4.523 | 4.538 | 4.516 | 4.523 | 104,128 | +0.00(+0.00%) |
Sep 17, 2003 | 4.507 | 4.538 | 4.507 | 4.523 | 176,192 | +0.02(+0.34%) |
Sep 16, 2003 | 4.538 | 4.538 | 4.507 | 4.507 | 545,435 | -0.03(-0.60%) |
Sep 15, 2003 | 4.535 | 4.538 | 4.516 | 4.535 | 139,499 | +0.00(+0.07%) |
Sep 12, 2003 | 4.538 | 4.538 | 4.507 | 4.532 | 60,163 | -0.01(-0.13%) |
Sep 11, 2003 | 4.538 | 4.538 | 4.516 | 4.538 | 186,439 | +0.00(+0.00%) |
Sep 10, 2003 | 4.495 | 4.538 | 4.495 | 4.538 | 57,188 | +0.04(+0.94%) |
Sep 09, 2003 | 4.538 | 4.538 | 4.492 | 4.495 | 203,959 | -0.04(-0.80%) |
Sep 08, 2003 | 4.583 | 4.583 | 4.477 | 4.532 | 489,570 | -0.01(-0.27%) |
Sep 05, 2003 | 4.577 | 4.583 | 4.538 | 4.544 | 189,745 | -0.05(-1.18%) |
Sep 04, 2003 | 4.619 | 4.619 | 4.580 | 4.598 | 186,770 | -0.02(-0.33%) |
Sep 03, 2003 | 4.613 | 4.613 | 4.571 | 4.613 | 101,814 | +0.00(+0.00%) |
Sep 02, 2003 | 4.598 | 4.628 | 4.553 | 4.613 | 43,634 | +0.06(+1.33%) |
Aug 29, 2003 | 4.598 | 4.598 | 4.541 | 4.553 | 116,359 | -0.05(-0.99%) |
Aug 28, 2003 | 4.583 | 4.598 | 4.568 | 4.598 | 120,326 | +0.02(+0.33%) |
Aug 27, 2003 | 4.631 | 4.631 | 4.568 | 4.583 | 286,271 | -0.03(-0.66%) |
Aug 26, 2003 | 4.586 | 4.653 | 4.586 | 4.613 | 51,899 | +0.02(+0.33%) |
Aug 25, 2003 | 4.598 | 4.598 | 4.568 | 4.598 | 89,253 | +0.03(+0.66%) |
Aug 22, 2003 | 4.598 | 4.598 | 4.568 | 4.568 | 179,167 | -0.03(-0.66%) |
Aug 21, 2003 | 4.613 | 4.613 | 4.577 | 4.598 | 41,320 | -0.00(-0.07%) |
Aug 20, 2003 | 4.598 | 4.641 | 4.568 | 4.601 | 285,279 | +0.02(+0.40%) |
Aug 19, 2003 | 4.613 | 4.613 | 4.568 | 4.583 | 214,207 | -0.03(-0.66%) |
Aug 18, 2003 | 4.622 | 4.622 | 4.598 | 4.613 | 158,341 | +0.00(+0.00%) |
Aug 15, 2003 | 4.538 | 4.613 | 4.523 | 4.613 | 858,152 | +0.11(+2.35%) |
Aug 14, 2003 | 4.583 | 4.583 | 4.432 | 4.507 | 3,890,115 | -0.04(-0.87%) |