Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.830 | 4.886 | 4.723 | 4.736 | 81,831 | -0.07(-1.44%) |
Oct 30, 2003 | 4.828 | 4.836 | 4.747 | 4.805 | 121,570 | -0.02(-0.46%) |
Oct 29, 2003 | 4.670 | 4.875 | 4.667 | 4.828 | 147,731 | +0.16(+3.43%) |
Oct 28, 2003 | 4.488 | 4.689 | 4.488 | 4.667 | 101,909 | +0.14(+3.05%) |
Oct 27, 2003 | 4.391 | 4.571 | 4.391 | 4.529 | 143,748 | +0.13(+2.94%) |
Oct 24, 2003 | 4.446 | 4.491 | 4.394 | 4.399 | 366,794 | -0.06(-1.42%) |
Oct 23, 2003 | 4.437 | 4.477 | 4.405 | 4.463 | 132,161 | +0.04(+1.00%) |
Oct 22, 2003 | 4.482 | 4.493 | 4.386 | 4.419 | 101,746 | -0.07(-1.48%) |
Oct 21, 2003 | 4.488 | 4.543 | 4.485 | 4.485 | 32,797 | -0.06(-1.40%) |
Oct 20, 2003 | 4.460 | 4.549 | 4.460 | 4.549 | 210,923 | +0.02(+0.37%) |
Oct 17, 2003 | 4.557 | 4.576 | 4.482 | 4.532 | 183,071 | -0.07(-1.50%) |
Oct 16, 2003 | 4.640 | 4.618 | 4.469 | 4.601 | 108,068 | -0.04(-0.83%) |
Oct 15, 2003 | 4.626 | 4.654 | 4.585 | 4.640 | 215,995 | +0.01(+0.30%) |
Oct 14, 2003 | 4.551 | 4.667 | 4.543 | 4.626 | 124,112 | -0.02(-0.42%) |
Oct 13, 2003 | 4.469 | 4.667 | 4.469 | 4.645 | 104,226 | +0.12(+2.56%) |
Oct 10, 2003 | 4.507 | 4.598 | 4.455 | 4.529 | 110,023 | +0.01(+0.18%) |
Oct 09, 2003 | 4.422 | 4.593 | 4.422 | 4.521 | 139,063 | +0.10(+2.31%) |
Oct 08, 2003 | 4.590 | 4.590 | 4.375 | 4.419 | 120,904 | -0.17(-3.67%) |
Oct 07, 2003 | 4.330 | 4.609 | 4.317 | 4.587 | 477,991 | +0.25(+5.86%) |
Oct 06, 2003 | 4.151 | 4.388 | 4.151 | 4.333 | 192,728 | +0.15(+3.70%) |
Oct 03, 2003 | 4.201 | 4.234 | 4.115 | 4.179 | 221,416 | +0.07(+1.82%) |
Oct 02, 2003 | 4.176 | 4.214 | 4.090 | 4.104 | 48,157 | -0.11(-2.56%) |
Oct 01, 2003 | 4.005 | 4.253 | 4.005 | 4.212 | 190,591 | +0.26(+6.57%) |
Sep 30, 2003 | 3.952 | 4.002 | 3.897 | 3.952 | 123,978 | -0.03(-0.83%) |
Sep 29, 2003 | 3.880 | 3.999 | 3.866 | 3.985 | 369,995 | +0.12(+3.00%) |
Sep 26, 2003 | 4.096 | 4.110 | 3.853 | 3.869 | 248,547 | -0.16(-4.04%) |
Sep 25, 2003 | 4.214 | 4.228 | 4.032 | 4.032 | 174,131 | -0.20(-4.64%) |
Sep 24, 2003 | 4.364 | 4.377 | 4.214 | 4.228 | 104,161 | -0.14(-3.10%) |
Sep 23, 2003 | 4.297 | 4.446 | 4.297 | 4.364 | 133,041 | +0.00(+0.06%) |
Sep 22, 2003 | 4.256 | 4.361 | 4.248 | 4.361 | 59,020 | +0.05(+1.22%) |
Sep 19, 2003 | 4.254 | 4.333 | 4.237 | 4.308 | 18,900 | +0.04(+0.97%) |
Sep 18, 2003 | 4.256 | 4.317 | 4.212 | 4.267 | 73,424 | +0.02(+0.49%) |
Sep 17, 2003 | 4.143 | 4.361 | 4.143 | 4.246 | 205,600 | +0.06(+1.48%) |
Sep 16, 2003 | 4.143 | 4.184 | 4.093 | 4.184 | 159,390 | +0.07(+1.75%) |
Sep 15, 2003 | 4.115 | 4.143 | 4.018 | 4.112 | 523,940 | -0.03(-0.73%) |
Sep 12, 2003 | 4.101 | 4.145 | 4.090 | 4.143 | 86,176 | +0.00(+0.00%) |
Sep 11, 2003 | 4.143 | 4.145 | 4.035 | 4.143 | 187,561 | -0.00(-0.07%) |
Sep 10, 2003 | 4.231 | 4.250 | 4.143 | 4.145 | 173,077 | -0.09(-2.02%) |
Sep 09, 2003 | 4.162 | 4.336 | 4.162 | 4.231 | 218,338 | -0.18(-4.01%) |
Sep 08, 2003 | 4.499 | 4.499 | 4.308 | 4.408 | 114,781 | -0.09(-2.09%) |
Sep 05, 2003 | 4.518 | 4.667 | 4.502 | 4.502 | 163,301 | -0.15(-3.15%) |
Sep 04, 2003 | 4.438 | 4.742 | 4.435 | 4.648 | 650,308 | +0.20(+4.53%) |
Sep 03, 2003 | 4.427 | 4.446 | 4.267 | 4.446 | 122,023 | +0.05(+1.07%) |
Sep 02, 2003 | 4.424 | 4.460 | 4.399 | 4.399 | 309,222 | +0.03(+0.70%) |
Aug 29, 2003 | 4.264 | 4.419 | 4.231 | 4.369 | 367,156 | +0.16(+3.81%) |
Aug 28, 2003 | 4.159 | 4.256 | 4.145 | 4.209 | 47,433 | +0.04(+0.86%) |
Aug 27, 2003 | 4.190 | 4.242 | 4.024 | 4.173 | 167,284 | -0.00(-0.07%) |
Aug 26, 2003 | 4.239 | 4.292 | 4.145 | 4.176 | 103,194 | -0.08(-1.82%) |
Aug 25, 2003 | 4.330 | 4.364 | 4.253 | 4.253 | 140,489 | -0.10(-2.22%) |
Aug 22, 2003 | 4.322 | 4.433 | 4.322 | 4.350 | 156,783 | +0.06(+1.29%) |
Aug 21, 2003 | 4.281 | 4.391 | 4.281 | 4.295 | 272,289 | -0.04(-0.83%) |
Aug 20, 2003 | 4.308 | 4.419 | 4.308 | 4.330 | 174,526 | +0.04(+0.84%) |
Aug 19, 2003 | 4.198 | 4.341 | 4.170 | 4.295 | 573,908 | +0.08(+1.97%) |
Aug 18, 2003 | 4.137 | 4.242 | 4.038 | 4.212 | 113,695 | +0.13(+3.18%) |
Aug 15, 2003 | 4.074 | 4.137 | 4.074 | 4.082 | 25,346 | +0.01(+0.27%) |
Aug 14, 2003 | 4.043 | 4.087 | 4.043 | 4.071 | 22,811 | +0.07(+1.66%) |
Aug 13, 2003 | 4.005 | 4.107 | 4.005 | 4.005 | 118,040 | -0.03(-0.68%) |
Aug 12, 2003 | 3.969 | 4.079 | 3.966 | 4.032 | 130,351 | +0.02(+0.41%) |
Aug 11, 2003 | 4.115 | 4.115 | 4.016 | 4.016 | 37,657 | -0.04(-0.89%) |
Aug 08, 2003 | 4.145 | 4.170 | 4.016 | 4.052 | 190,095 | -0.10(-2.40%) |
Aug 07, 2003 | 3.541 | 4.173 | 3.541 | 4.151 | 776,315 | +0.62(+17.42%) |
Aug 06, 2003 | 3.593 | 3.593 | 3.477 | 3.535 | 192,630 | -0.02(-0.62%) |
Aug 05, 2003 | 3.717 | 3.723 | 3.530 | 3.557 | 93,418 | -0.19(-4.94%) |
Aug 04, 2003 | 3.748 | 3.831 | 3.687 | 3.742 | 66,986 | -0.09(-2.31%) |