Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.004 | 5.031 | 4.991 | 5.023 | 609,841 | -0.10(-1.99%) |
Oct 30, 2003 | 5.165 | 5.165 | 5.123 | 5.125 | 394,814 | -0.01(-0.13%) |
Oct 29, 2003 | 5.111 | 5.131 | 5.095 | 5.131 | 490,979 | +0.02(+0.36%) |
Oct 28, 2003 | 5.145 | 5.147 | 5.106 | 5.113 | 427,665 | -0.02(-0.36%) |
Oct 27, 2003 | 5.140 | 5.148 | 5.123 | 5.131 | 286,105 | +0.01(+0.16%) |
Oct 24, 2003 | 5.106 | 5.148 | 5.076 | 5.123 | 284,314 | +0.02(+0.36%) |
Oct 23, 2003 | 5.118 | 5.140 | 5.054 | 5.105 | 329,111 | +0.02(+0.40%) |
Oct 22, 2003 | 5.081 | 5.138 | 5.056 | 5.085 | 466,490 | -0.06(-1.07%) |
Oct 21, 2003 | 5.172 | 5.172 | 5.148 | 5.140 | 438,417 | -0.02(-0.42%) |
Oct 20, 2003 | 5.155 | 5.163 | 5.143 | 5.162 | 418,706 | +0.01(+0.10%) |
Oct 17, 2003 | 5.143 | 5.157 | 5.108 | 5.157 | 524,428 | +0.01(+0.16%) |
Oct 16, 2003 | 5.163 | 5.178 | 5.148 | 5.148 | 394,216 | -0.02(-0.29%) |
Oct 15, 2003 | 5.183 | 5.183 | 5.155 | 5.163 | 473,657 | -0.01(-0.19%) |
Oct 14, 2003 | 5.183 | 5.187 | 5.162 | 5.173 | 504,717 | +0.00(+0.03%) |
Oct 13, 2003 | 5.185 | 5.197 | 5.157 | 5.172 | 535,179 | -0.01(-0.26%) |
Oct 10, 2003 | 5.185 | 5.185 | 5.143 | 5.185 | 395,411 | +0.01(+0.23%) |
Oct 09, 2003 | 5.190 | 5.190 | 5.173 | 5.173 | 444,390 | -0.01(-0.16%) |
Oct 08, 2003 | 5.175 | 5.188 | 5.163 | 5.182 | 502,925 | +0.00(+0.06%) |
Oct 07, 2003 | 5.135 | 5.188 | 5.115 | 5.178 | 376,298 | +0.04(+0.85%) |
Oct 06, 2003 | 5.175 | 5.175 | 5.135 | 5.135 | 233,543 | -0.03(-0.58%) |
Oct 03, 2003 | 5.131 | 5.182 | 5.126 | 5.165 | 398,995 | +0.04(+0.82%) |
Oct 02, 2003 | 5.138 | 5.145 | 5.110 | 5.123 | 502,328 | +0.01(+0.16%) |
Oct 01, 2003 | 5.093 | 5.115 | 5.036 | 5.115 | 575,198 | +0.08(+1.66%) |
Sep 30, 2003 | 5.003 | 5.064 | 5.003 | 5.031 | 557,279 | +0.04(+0.77%) |
Sep 29, 2003 | 5.013 | 5.001 | 4.872 | 4.992 | 1,429,932 | -0.02(-0.40%) |
Sep 26, 2003 | 5.086 | 5.063 | 4.997 | 5.013 | 502,328 | -0.07(-1.45%) |
Sep 25, 2003 | 5.126 | 5.150 | 5.066 | 5.086 | 543,541 | -0.02(-0.33%) |
Sep 24, 2003 | 5.140 | 5.140 | 5.093 | 5.103 | 669,571 | -0.02(-0.39%) |
Sep 23, 2003 | 5.101 | 5.101 | 5.101 | 5.123 | 455,738 | +0.04(+0.76%) |
Sep 22, 2003 | 5.115 | 5.130 | 5.081 | 5.085 | 391,230 | -0.01(-0.26%) |
Sep 19, 2003 | 5.118 | 5.126 | 5.068 | 5.098 | 482,617 | -0.02(-0.36%) |
Sep 18, 2003 | 5.148 | 5.150 | 5.090 | 5.116 | 975,985 | -0.03(-0.62%) |
Sep 17, 2003 | 5.177 | 5.178 | 5.148 | 5.148 | 948,509 | -0.03(-0.65%) |
Sep 16, 2003 | 5.175 | 5.182 | 5.175 | 5.182 | 818,896 | +0.01(+0.10%) |
Sep 15, 2003 | 5.175 | 5.190 | 5.175 | 5.177 | 670,168 | +0.00(+0.03%) |
Sep 12, 2003 | 5.175 | 5.180 | 5.175 | 5.175 | 520,844 | +0.00(+0.00%) |
Sep 11, 2003 | 5.175 | 5.180 | 5.175 | 5.175 | 1,064,385 | -0.00(-0.03%) |
Sep 10, 2003 | 5.175 | 5.183 | 5.172 | 5.177 | 3,746,853 | +0.00(+0.03%) |
Sep 09, 2003 | 5.280 | 5.280 | 5.140 | 5.175 | 1,247,756 | -0.14(-2.65%) |
Sep 08, 2003 | 5.275 | 5.316 | 5.260 | 5.316 | 262,214 | +0.04(+0.76%) |
Sep 05, 2003 | 5.265 | 5.289 | 5.249 | 5.275 | 179,189 | +0.02(+0.38%) |
Sep 04, 2003 | 5.274 | 5.299 | 5.234 | 5.255 | 324,333 | -0.01(-0.16%) |
Sep 03, 2003 | 5.307 | 5.314 | 5.232 | 5.264 | 538,763 | -0.02(-0.35%) |
Sep 02, 2003 | 5.324 | 5.329 | 5.257 | 5.282 | 268,187 | -0.04(-0.79%) |
Aug 29, 2003 | 5.327 | 5.327 | 5.224 | 5.324 | 397,203 | +0.04(+0.73%) |
Aug 28, 2003 | 5.290 | 5.299 | 5.240 | 5.285 | 232,349 | -0.03(-0.57%) |
Aug 27, 2003 | 5.287 | 5.331 | 5.274 | 5.316 | 169,035 | +0.01(+0.22%) |
Aug 26, 2003 | 5.289 | 5.316 | 5.274 | 5.304 | 412,733 | +0.03(+0.60%) |
Aug 25, 2003 | 5.237 | 5.284 | 5.237 | 5.272 | 269,381 | +0.03(+0.61%) |
Aug 22, 2003 | 5.279 | 5.279 | 5.220 | 5.240 | 192,330 | -0.02(-0.35%) |
Aug 21, 2003 | 5.240 | 5.274 | 5.215 | 5.259 | 170,230 | +0.03(+0.51%) |
Aug 20, 2003 | 5.260 | 5.265 | 5.210 | 5.232 | 195,913 | -0.04(-0.73%) |
Aug 19, 2003 | 5.341 | 5.341 | 5.240 | 5.270 | 298,051 | -0.04(-0.69%) |
Aug 18, 2003 | 5.254 | 5.349 | 5.254 | 5.307 | 483,214 | +0.04(+0.70%) |
Aug 15, 2003 | 5.282 | 5.290 | 5.227 | 5.270 | 401,384 | +0.04(+0.74%) |
Aug 14, 2003 | 5.240 | 5.240 | 5.182 | 5.232 | 400,787 | +0.02(+0.32%) |
Aug 13, 2003 | 5.265 | 5.265 | 5.198 | 5.215 | 413,927 | -0.02(-0.32%) |
Aug 12, 2003 | 5.210 | 5.232 | 5.190 | 5.232 | 367,338 | +0.02(+0.45%) |
Aug 11, 2003 | 5.227 | 5.245 | 5.190 | 5.208 | 438,417 | -0.02(-0.29%) |
Aug 08, 2003 | 5.110 | 5.227 | 5.110 | 5.224 | 253,254 | +0.10(+1.96%) |
Aug 07, 2003 | 5.131 | 5.157 | 5.115 | 5.123 | 243,100 | -0.04(-0.78%) |
Aug 06, 2003 | 5.131 | 5.172 | 5.103 | 5.163 | 721,536 | +0.07(+1.45%) |
Aug 05, 2003 | 5.106 | 5.140 | 5.073 | 5.090 | 912,672 | -0.02(-0.36%) |
Aug 04, 2003 | 5.182 | 5.188 | 4.959 | 5.108 | 1,173,691 | -0.09(-1.77%) |