Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.456 | 5.513 | 5.360 | 5.477 | 398,516 | +0.08(+1.52%) |
Oct 30, 2003 | 5.420 | 5.511 | 5.395 | 5.395 | 306,289 | -0.02(-0.46%) |
Oct 29, 2003 | 5.181 | 5.443 | 5.179 | 5.420 | 386,988 | +0.26(+4.99%) |
Oct 28, 2003 | 5.208 | 5.246 | 5.082 | 5.162 | 594,499 | -0.12(-2.28%) |
Oct 27, 2003 | 5.067 | 5.294 | 5.013 | 5.282 | 608,648 | +0.28(+5.53%) |
Oct 24, 2003 | 4.998 | 5.055 | 4.925 | 5.006 | 359,477 | +0.03(+0.54%) |
Oct 23, 2003 | 5.168 | 5.191 | 4.973 | 4.979 | 433,887 | -0.19(-3.62%) |
Oct 22, 2003 | 5.229 | 5.257 | 5.109 | 5.166 | 330,656 | -0.08(-1.46%) |
Oct 21, 2003 | 5.101 | 5.242 | 5.084 | 5.242 | 481,835 | +0.16(+3.08%) |
Oct 20, 2003 | 4.815 | 5.091 | 4.815 | 5.086 | 755,897 | +0.30(+6.26%) |
Oct 17, 2003 | 4.775 | 5.036 | 4.786 | 4.786 | 612,316 | +0.01(+0.24%) |
Oct 16, 2003 | 4.582 | 4.790 | 4.664 | 4.775 | 285,852 | +0.19(+4.21%) |
Oct 15, 2003 | 4.605 | 4.630 | 4.572 | 4.582 | 287,686 | -0.04(-0.79%) |
Oct 14, 2003 | 4.542 | 4.637 | 4.494 | 4.618 | 148,297 | +0.07(+1.64%) |
Oct 13, 2003 | 4.395 | 4.544 | 4.420 | 4.544 | 155,895 | +0.15(+3.39%) |
Oct 10, 2003 | 4.437 | 4.456 | 4.374 | 4.395 | 89,345 | -0.04(-0.86%) |
Oct 09, 2003 | 4.370 | 4.465 | 4.380 | 4.433 | 184,454 | +0.06(+1.44%) |
Oct 08, 2003 | 4.465 | 4.465 | 4.370 | 4.370 | 119,738 | -0.10(-2.26%) |
Oct 07, 2003 | 4.423 | 4.483 | 4.399 | 4.471 | 243,668 | +0.06(+1.34%) |
Oct 06, 2003 | 4.361 | 4.439 | 4.355 | 4.412 | 265,415 | +0.02(+0.52%) |
Oct 03, 2003 | 4.380 | 4.437 | 4.380 | 4.389 | 259,913 | +0.01(+0.22%) |
Oct 02, 2003 | 4.364 | 4.406 | 4.353 | 4.380 | 341,922 | +0.01(+0.22%) |
Oct 01, 2003 | 4.236 | 4.387 | 4.221 | 4.370 | 132,576 | +0.14(+3.20%) |
Sep 30, 2003 | 4.217 | 4.307 | 4.196 | 4.235 | 385,940 | -0.01(-0.22%) |
Sep 29, 2003 | 4.107 | 4.246 | 4.095 | 4.244 | 238,166 | +0.16(+3.83%) |
Sep 26, 2003 | 4.221 | 4.221 | 4.088 | 4.088 | 175,808 | -0.11(-2.64%) |
Sep 25, 2003 | 4.294 | 4.320 | 4.183 | 4.198 | 189,956 | -0.10(-2.44%) |
Sep 24, 2003 | 4.385 | 4.404 | 4.332 | 4.303 | 173,974 | -0.09(-2.08%) |
Sep 23, 2003 | 4.376 | 4.401 | 4.368 | 4.395 | 192,053 | +0.05(+1.23%) |
Sep 22, 2003 | 4.406 | 4.406 | 4.267 | 4.341 | 172,664 | -0.06(-1.43%) |
Sep 19, 2003 | 4.374 | 4.429 | 4.374 | 4.404 | 287,424 | +0.01(+0.26%) |
Sep 18, 2003 | 4.364 | 4.404 | 4.362 | 4.393 | 242,096 | +0.03(+0.66%) |
Sep 17, 2003 | 4.387 | 4.389 | 4.340 | 4.364 | 118,166 | -0.04(-0.91%) |
Sep 16, 2003 | 4.380 | 4.408 | 4.351 | 4.404 | 204,367 | +0.07(+1.63%) |
Sep 15, 2003 | 4.380 | 4.389 | 4.328 | 4.334 | 94,847 | -0.03(-0.66%) |
Sep 12, 2003 | 4.372 | 4.414 | 4.326 | 4.362 | 129,432 | -0.01(-0.31%) |
Sep 11, 2003 | 4.370 | 4.393 | 4.345 | 4.376 | 158,515 | +0.02(+0.44%) |
Sep 10, 2003 | 4.389 | 4.389 | 4.324 | 4.357 | 217,467 | +0.00(+0.09%) |
Sep 09, 2003 | 4.462 | 4.462 | 4.353 | 4.353 | 99,825 | -0.08(-1.89%) |
Sep 08, 2003 | 4.431 | 4.485 | 4.408 | 4.437 | 262,533 | +0.01(+0.13%) |
Sep 05, 2003 | 4.408 | 4.465 | 4.404 | 4.431 | 301,311 | +0.03(+0.61%) |
Sep 04, 2003 | 4.423 | 4.427 | 4.353 | 4.404 | 199,913 | -0.01(-0.30%) |
Sep 03, 2003 | 4.418 | 4.452 | 4.408 | 4.418 | 382,795 | +0.01(+0.22%) |
Sep 02, 2003 | 4.403 | 4.446 | 4.368 | 4.408 | 962,623 | +0.01(+0.13%) |
Aug 29, 2003 | 4.383 | 4.437 | 4.383 | 4.403 | 213,537 | +0.01(+0.22%) |
Aug 28, 2003 | 4.382 | 4.404 | 4.294 | 4.393 | 182,882 | +0.01(+0.31%) |
Aug 27, 2003 | 4.380 | 4.393 | 4.366 | 4.380 | 153,799 | -0.01(-0.22%) |
Aug 26, 2003 | 4.322 | 4.389 | 4.252 | 4.389 | 431,529 | +0.06(+1.32%) |
Aug 25, 2003 | 4.351 | 4.351 | 4.275 | 4.332 | 120,262 | -0.03(-0.66%) |
Aug 22, 2003 | 4.380 | 4.389 | 4.332 | 4.361 | 119,214 | -0.05(-1.04%) |
Aug 21, 2003 | 4.389 | 4.418 | 4.370 | 4.406 | 734,674 | +0.02(+0.39%) |
Aug 20, 2003 | 4.504 | 4.504 | 4.372 | 4.389 | 338,778 | -0.13(-2.87%) |
Aug 19, 2003 | 4.481 | 4.542 | 4.481 | 4.519 | 314,411 | +0.04(+0.98%) |
Aug 18, 2003 | 4.418 | 4.504 | 4.410 | 4.475 | 211,703 | +0.07(+1.65%) |
Aug 15, 2003 | 4.408 | 4.408 | 4.389 | 4.403 | 75,196 | -0.01(-0.13%) |
Aug 14, 2003 | 4.389 | 4.429 | 4.380 | 4.408 | 281,660 | +0.00(+0.09%) |
Aug 13, 2003 | 4.406 | 4.494 | 4.380 | 4.404 | 483,931 | -0.04(-0.90%) |
Aug 12, 2003 | 4.214 | 4.444 | 4.214 | 4.444 | 221,660 | +0.20(+4.77%) |
Aug 11, 2003 | 4.120 | 4.250 | 4.120 | 4.242 | 196,507 | +0.13(+3.20%) |
Aug 08, 2003 | 4.103 | 4.122 | 4.074 | 4.111 | 202,271 | +0.03(+0.80%) |
Aug 07, 2003 | 4.112 | 4.116 | 4.065 | 4.078 | 252,053 | -0.03(-0.84%) |
Aug 06, 2003 | 4.156 | 4.156 | 4.105 | 4.112 | 102,969 | -0.02(-0.60%) |
Aug 05, 2003 | 4.200 | 4.212 | 4.133 | 4.137 | 161,659 | -0.06(-1.45%) |
Aug 04, 2003 | 4.280 | 4.280 | 4.198 | 4.198 | 263,319 | -0.08(-1.87%) |