Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.354 | 5.401 | 5.354 | 5.401 | 45,181 | +0.02(+0.42%) |
Oct 30, 2003 | 5.358 | 5.378 | 5.358 | 5.378 | 66,098 | +0.00(+0.00%) |
Oct 29, 2003 | 5.377 | 5.396 | 5.374 | 5.378 | 94,545 | +0.00(+0.00%) |
Oct 28, 2003 | 5.354 | 5.378 | 5.331 | 5.378 | 164,827 | -0.02(-0.42%) |
Oct 27, 2003 | 5.426 | 5.426 | 5.401 | 5.401 | 11,713 | -0.05(-0.86%) |
Oct 24, 2003 | 5.448 | 5.448 | 5.448 | 5.448 | 2,510 | +0.00(+0.04%) |
Oct 23, 2003 | 5.536 | 5.540 | 5.445 | 5.445 | 70,281 | -0.10(-1.85%) |
Oct 22, 2003 | 5.578 | 5.578 | 5.548 | 5.548 | 11,713 | -0.04(-0.64%) |
Oct 21, 2003 | 5.506 | 5.593 | 5.519 | 5.584 | 87,015 | +0.08(+1.41%) |
Oct 20, 2003 | 5.291 | 5.492 | 5.291 | 5.506 | 150,603 | +0.22(+4.16%) |
Oct 17, 2003 | 5.277 | 5.315 | 5.277 | 5.286 | 35,977 | -0.00(-0.07%) |
Oct 16, 2003 | 5.289 | 5.290 | 5.289 | 5.290 | 51,874 | -0.06(-1.21%) |
Oct 15, 2003 | 5.420 | 5.486 | 5.346 | 5.354 | 128,849 | -0.05(-0.99%) |
Oct 14, 2003 | 5.259 | 5.406 | 5.259 | 5.408 | 72,791 | +0.16(+2.96%) |
Oct 13, 2003 | 5.252 | 5.284 | 5.250 | 5.253 | 87,015 | +0.00(+0.09%) |
Oct 10, 2003 | 5.256 | 5.289 | 5.241 | 5.248 | 133,033 | +0.03(+0.48%) |
Oct 09, 2003 | 5.199 | 5.288 | 5.175 | 5.223 | 310,410 | +0.09(+1.75%) |
Oct 08, 2003 | 5.056 | 5.162 | 5.056 | 5.133 | 552,213 | +0.19(+3.84%) |
Oct 07, 2003 | 4.873 | 4.943 | 4.882 | 4.943 | 46,017 | +0.07(+1.45%) |
Oct 06, 2003 | 4.925 | 4.936 | 4.872 | 4.873 | 50,201 | -0.03(-0.66%) |
Oct 03, 2003 | 4.930 | 4.930 | 4.930 | 4.905 | 47,691 | -0.03(-0.61%) |
Oct 02, 2003 | 4.948 | 4.948 | 4.935 | 4.935 | 15,897 | +0.03(+0.71%) |
Oct 01, 2003 | 4.948 | 4.948 | 4.894 | 4.900 | 72,791 | -0.05(-1.09%) |
Sep 30, 2003 | 5.008 | 5.020 | 4.940 | 4.954 | 131,359 | -0.07(-1.31%) |
Sep 29, 2003 | 5.020 | 5.020 | 5.014 | 5.020 | 78,648 | +0.03(+0.57%) |
Sep 26, 2003 | 5.032 | 5.032 | 4.970 | 4.991 | 97,892 | -0.03(-0.57%) |
Sep 25, 2003 | 5.092 | 5.092 | 5.020 | 5.020 | 35,977 | -0.08(-1.64%) |
Sep 24, 2003 | 5.129 | 5.139 | 5.103 | 5.103 | 66,934 | -0.04(-0.70%) |
Sep 23, 2003 | 5.139 | 5.139 | 5.139 | 5.139 | 40,997 | +0.00(+0.00%) |
Sep 22, 2003 | 5.151 | 5.151 | 5.115 | 5.139 | 56,894 | +0.00(+0.00%) |
Sep 19, 2003 | 5.133 | 5.139 | 5.133 | 5.139 | 41,834 | +0.00(+0.00%) |
Sep 18, 2003 | 5.115 | 5.138 | 5.115 | 5.139 | 60,241 | +0.00(+0.02%) |
Sep 17, 2003 | 5.152 | 5.157 | 5.135 | 5.138 | 23,427 | -0.02(-0.44%) |
Sep 16, 2003 | 5.187 | 5.187 | 5.127 | 5.161 | 44,344 | -0.08(-1.53%) |
Sep 15, 2003 | 5.259 | 5.259 | 5.223 | 5.241 | 56,894 | -0.02(-0.41%) |
Sep 12, 2003 | 5.205 | 5.265 | 5.178 | 5.262 | 48,527 | +0.07(+1.33%) |
Sep 11, 2003 | 5.187 | 5.259 | 5.181 | 5.193 | 60,241 | +0.02(+0.35%) |
Sep 10, 2003 | 5.181 | 5.235 | 5.175 | 5.175 | 77,811 | -0.02(-0.35%) |
Sep 09, 2003 | 5.187 | 5.193 | 5.169 | 5.193 | 71,955 | +0.01(+0.23%) |
Sep 08, 2003 | 5.163 | 5.198 | 5.155 | 5.181 | 1,159,647 | +0.05(+0.93%) |
Sep 05, 2003 | 5.241 | 5.241 | 5.092 | 5.133 | 100,402 | -0.13(-2.50%) |
Sep 04, 2003 | 5.234 | 5.283 | 5.223 | 5.265 | 116,299 | +0.05(+1.03%) |
Sep 03, 2003 | 5.193 | 5.246 | 5.164 | 5.211 | 115,462 | -0.01(-0.23%) |
Sep 02, 2003 | 5.050 | 5.223 | 5.050 | 5.223 | 76,975 | +0.16(+3.19%) |
Aug 29, 2003 | 5.038 | 5.068 | 5.020 | 5.062 | 106,259 | +0.11(+2.29%) |
Aug 28, 2003 | 4.818 | 4.948 | 4.757 | 4.948 | 379,855 | +0.13(+2.70%) |
Aug 27, 2003 | 4.841 | 4.841 | 4.817 | 4.818 | 50,201 | -0.05(-1.08%) |
Aug 26, 2003 | 4.900 | 4.913 | 4.739 | 4.870 | 400,772 | -0.01(-0.29%) |
Aug 25, 2003 | 5.002 | 5.002 | 4.851 | 4.885 | 96,218 | -0.14(-2.69%) |
Aug 22, 2003 | 5.138 | 5.138 | 5.019 | 5.020 | 102,075 | -0.10(-1.87%) |
Aug 21, 2003 | 5.151 | 5.151 | 5.115 | 5.115 | 10,040 | -0.04(-0.86%) |
Aug 20, 2003 | 5.163 | 5.193 | 5.145 | 5.160 | 119,646 | +0.01(+0.16%) |
Aug 19, 2003 | 5.235 | 5.277 | 5.133 | 5.151 | 250,169 | -0.07(-1.26%) |
Aug 18, 2003 | 5.151 | 5.247 | 5.151 | 5.217 | 62,751 | +0.05(+0.92%) |
Aug 15, 2003 | 5.199 | 5.199 | 5.158 | 5.169 | 15,897 | -0.04(-0.76%) |
Aug 14, 2003 | 5.109 | 5.218 | 5.109 | 5.209 | 298,697 | +0.10(+2.04%) |
Aug 13, 2003 | 5.020 | 5.111 | 5.020 | 5.105 | 228,415 | +0.10(+1.93%) |
Aug 12, 2003 | 4.913 | 5.008 | 4.900 | 5.008 | 207,498 | +0.08(+1.58%) |
Aug 11, 2003 | 4.900 | 4.954 | 4.900 | 4.930 | 550,539 | +0.03(+0.66%) |
Aug 08, 2003 | 4.763 | 4.916 | 4.763 | 4.898 | 314,594 | +0.14(+2.96%) |
Aug 07, 2003 | 4.649 | 4.757 | 4.649 | 4.757 | 121,319 | +0.12(+2.58%) |
Aug 06, 2003 | 4.618 | 4.637 | 4.607 | 4.637 | 15,060 | +0.02(+0.41%) |
Aug 05, 2003 | 4.649 | 4.649 | 4.618 | 4.618 | 12,550 | -0.04(-0.92%) |
Aug 04, 2003 | 4.697 | 4.697 | 4.661 | 4.661 | 26,773 | -0.04(-0.91%) |