Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.644 | 4.650 | 4.619 | 4.650 | 994,255 | +0.00(+0.07%) |
Oct 30, 2003 | 4.631 | 4.669 | 4.631 | 4.647 | 750,097 | +0.01(+0.13%) |
Oct 29, 2003 | 4.597 | 4.641 | 4.569 | 4.641 | 714,210 | +0.07(+1.43%) |
Oct 28, 2003 | 4.588 | 4.588 | 4.557 | 4.575 | 617,765 | -0.01(-0.20%) |
Oct 27, 2003 | 4.585 | 4.603 | 4.566 | 4.585 | 589,247 | +0.01(+0.14%) |
Oct 24, 2003 | 4.572 | 4.588 | 4.563 | 4.578 | 359,828 | +0.01(+0.14%) |
Oct 23, 2003 | 4.578 | 4.585 | 4.547 | 4.572 | 434,165 | +0.01(+0.14%) |
Oct 22, 2003 | 4.547 | 4.566 | 4.525 | 4.566 | 479,985 | +0.02(+0.55%) |
Oct 21, 2003 | 4.588 | 4.588 | 4.528 | 4.541 | 594,374 | -0.02(-0.34%) |
Oct 20, 2003 | 4.600 | 4.600 | 4.560 | 4.557 | 557,526 | -0.04(-0.95%) |
Oct 17, 2003 | 4.591 | 4.600 | 4.575 | 4.600 | 362,071 | +0.01(+0.20%) |
Oct 16, 2003 | 4.569 | 4.591 | 4.532 | 4.591 | 594,374 | +0.02(+0.48%) |
Oct 15, 2003 | 4.603 | 4.606 | 4.550 | 4.569 | 518,435 | -0.03(-0.61%) |
Oct 14, 2003 | 4.594 | 4.606 | 4.575 | 4.597 | 405,007 | +0.00(+0.07%) |
Oct 13, 2003 | 4.575 | 4.600 | 4.572 | 4.594 | 467,168 | +0.02(+0.41%) |
Oct 10, 2003 | 4.560 | 4.572 | 4.538 | 4.575 | 443,137 | +0.00(+0.07%) |
Oct 09, 2003 | 4.597 | 4.616 | 4.588 | 4.572 | 665,507 | -0.04(-0.81%) |
Oct 08, 2003 | 4.572 | 4.610 | 4.572 | 4.610 | 561,371 | +0.06(+1.30%) |
Oct 07, 2003 | 4.535 | 4.582 | 4.535 | 4.550 | 759,710 | +0.02(+0.34%) |
Oct 06, 2003 | 4.528 | 4.541 | 4.528 | 4.535 | 458,197 | +0.04(+0.83%) |
Oct 03, 2003 | 4.494 | 4.513 | 4.485 | 4.497 | 475,820 | +0.03(+0.70%) |
Oct 02, 2003 | 4.507 | 4.547 | 4.466 | 4.466 | 577,392 | -0.06(-1.24%) |
Oct 01, 2003 | 4.497 | 4.522 | 4.466 | 4.522 | 639,873 | +0.05(+1.19%) |
Sep 30, 2003 | 4.463 | 4.475 | 4.441 | 4.469 | 680,887 | +0.01(+0.28%) |
Sep 29, 2003 | 4.432 | 4.460 | 4.432 | 4.457 | 431,922 | +0.02(+0.35%) |
Sep 26, 2003 | 4.454 | 4.463 | 4.425 | 4.441 | 477,101 | +0.01(+0.28%) |
Sep 25, 2003 | 4.450 | 4.454 | 4.429 | 4.429 | 648,204 | -0.02(-0.49%) |
Sep 24, 2003 | 4.482 | 4.491 | 4.466 | 4.450 | 1,118,257 | -0.01(-0.28%) |
Sep 23, 2003 | 4.463 | 4.475 | 4.429 | 4.463 | 671,274 | +0.00(+0.00%) |
Sep 22, 2003 | 4.519 | 4.519 | 4.447 | 4.463 | 639,233 | -0.04(-0.83%) |
Sep 19, 2003 | 4.522 | 4.522 | 4.482 | 4.500 | 500,812 | +0.00(+0.00%) |
Sep 18, 2003 | 4.491 | 4.516 | 4.479 | 4.500 | 476,781 | +0.02(+0.49%) |
Sep 17, 2003 | 4.482 | 4.503 | 4.469 | 4.479 | 523,882 | +0.00(+0.07%) |
Sep 16, 2003 | 4.516 | 4.525 | 4.457 | 4.475 | 654,933 | -0.02(-0.42%) |
Sep 15, 2003 | 4.513 | 4.525 | 4.482 | 4.494 | 411,095 | -0.01(-0.14%) |
Sep 12, 2003 | 4.510 | 4.525 | 4.463 | 4.500 | 484,791 | +0.04(+0.84%) |
Sep 11, 2003 | 4.507 | 4.507 | 4.447 | 4.463 | 616,803 | -0.05(-1.11%) |
Sep 10, 2003 | 4.497 | 4.525 | 4.482 | 4.513 | 493,443 | +0.00(+0.07%) |
Sep 09, 2003 | 4.482 | 4.516 | 4.469 | 4.510 | 494,404 | +0.02(+0.56%) |
Sep 08, 2003 | 4.510 | 4.516 | 4.466 | 4.485 | 496,326 | -0.02(-0.42%) |
Sep 05, 2003 | 4.507 | 4.507 | 4.466 | 4.503 | 356,945 | +0.02(+0.49%) |
Sep 04, 2003 | 4.472 | 4.488 | 4.447 | 4.482 | 424,232 | +0.03(+0.70%) |
Sep 03, 2003 | 4.472 | 4.510 | 4.450 | 4.450 | 519,717 | -0.01(-0.28%) |
Sep 02, 2003 | 4.479 | 4.479 | 4.447 | 4.463 | 479,985 | +0.02(+0.35%) |
Aug 29, 2003 | 4.394 | 4.454 | 4.394 | 4.447 | 421,028 | +0.07(+1.64%) |
Aug 28, 2003 | 4.351 | 4.391 | 4.338 | 4.376 | 362,071 | +0.02(+0.57%) |
Aug 27, 2003 | 4.332 | 4.351 | 4.301 | 4.351 | 517,474 | +0.05(+1.16%) |
Aug 26, 2003 | 4.332 | 4.357 | 4.298 | 4.301 | 846,543 | -0.04(-0.86%) |
Aug 25, 2003 | 4.369 | 4.394 | 4.329 | 4.338 | 639,553 | -0.03(-0.79%) |
Aug 22, 2003 | 4.344 | 4.410 | 4.341 | 4.372 | 528,048 | +0.02(+0.57%) |
Aug 21, 2003 | 4.366 | 4.369 | 4.329 | 4.347 | 538,942 | -0.02(-0.43%) |
Aug 20, 2003 | 4.366 | 4.366 | 4.338 | 4.366 | 526,766 | +0.00(+0.07%) |
Aug 19, 2003 | 4.322 | 4.363 | 4.310 | 4.363 | 673,838 | +0.03(+0.79%) |
Aug 18, 2003 | 4.404 | 4.432 | 4.294 | 4.329 | 488,957 | -0.07(-1.63%) |
Aug 15, 2003 | 4.354 | 4.416 | 4.338 | 4.401 | 302,474 | +0.03(+0.71%) |
Aug 14, 2003 | 4.419 | 4.438 | 4.335 | 4.369 | 548,875 | -0.05(-1.20%) |
Aug 13, 2003 | 4.472 | 4.519 | 4.410 | 4.422 | 597,258 | -0.12(-2.54%) |
Aug 12, 2003 | 4.494 | 4.553 | 4.494 | 4.538 | 416,222 | -0.02(-0.34%) |
Aug 11, 2003 | 4.603 | 4.603 | 4.482 | 4.553 | 406,609 | -0.05(-1.08%) |
Aug 08, 2003 | 4.557 | 4.603 | 4.535 | 4.603 | 438,972 | +0.07(+1.58%) |
Aug 07, 2003 | 4.460 | 4.547 | 4.404 | 4.532 | 451,788 | +0.08(+1.89%) |
Aug 06, 2003 | 4.416 | 4.454 | 4.338 | 4.447 | 626,736 | +0.05(+1.06%) |
Aug 05, 2003 | 4.244 | 4.401 | 4.244 | 4.401 | 833,406 | +0.14(+3.30%) |
Aug 04, 2003 | 4.463 | 4.475 | 4.244 | 4.260 | 1,729,293 | -0.26(-5.67%) |