Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.392 | 5.404 | 5.321 | 5.352 | 322,470 | +0.06(+1.21%) |
Oct 30, 2003 | 5.342 | 5.368 | 5.133 | 5.288 | 580,845 | -0.05(-1.02%) |
Oct 29, 2003 | 5.107 | 5.364 | 5.012 | 5.342 | 1,553,676 | +0.47(+9.60%) |
Oct 28, 2003 | 4.694 | 4.964 | 4.694 | 4.874 | 224,461 | +0.24(+5.23%) |
Oct 27, 2003 | 4.575 | 4.679 | 4.409 | 4.632 | 423,938 | -0.05(-1.17%) |
Oct 24, 2003 | 4.789 | 4.820 | 4.662 | 4.687 | 50,729 | -0.12(-2.57%) |
Oct 23, 2003 | 4.637 | 4.931 | 4.554 | 4.810 | 171,132 | -0.03(-0.64%) |
Oct 22, 2003 | 4.869 | 4.905 | 4.801 | 4.841 | 129,875 | -0.08(-1.55%) |
Oct 21, 2003 | 4.853 | 5.010 | 4.715 | 4.917 | 446,499 | +0.17(+3.55%) |
Oct 20, 2003 | 4.679 | 4.819 | 4.639 | 4.748 | 175,448 | +0.12(+2.62%) |
Oct 17, 2003 | 4.798 | 4.846 | 4.608 | 4.627 | 176,692 | -0.19(-4.04%) |
Oct 16, 2003 | 4.751 | 4.822 | 4.570 | 4.822 | 215,231 | +0.07(+1.50%) |
Oct 15, 2003 | 4.753 | 4.817 | 4.729 | 4.751 | 137,611 | +0.02(+0.45%) |
Oct 14, 2003 | 4.751 | 4.753 | 4.694 | 4.729 | 53,465 | +0.00(+0.05%) |
Oct 13, 2003 | 4.760 | 4.805 | 4.660 | 4.727 | 91,481 | +0.01(+0.15%) |
Oct 10, 2003 | 4.656 | 4.725 | 4.565 | 4.720 | 218,121 | +0.08(+1.64%) |
Oct 09, 2003 | 4.988 | 5.083 | 4.513 | 4.644 | 1,043,889 | -0.34(-6.77%) |
Oct 08, 2003 | 4.668 | 5.029 | 4.665 | 4.981 | 732,627 | +0.32(+6.82%) |
Oct 07, 2003 | 4.582 | 4.727 | 4.518 | 4.663 | 315,596 | +0.09(+1.93%) |
Oct 06, 2003 | 4.518 | 4.651 | 4.518 | 4.575 | 80,181 | -0.04(-0.87%) |
Oct 03, 2003 | 4.584 | 4.675 | 4.449 | 4.615 | 108,057 | +0.10(+2.21%) |
Oct 02, 2003 | 4.561 | 4.561 | 4.454 | 4.516 | 98,554 | -0.02(-0.37%) |
Oct 01, 2003 | 4.537 | 4.615 | 4.489 | 4.532 | 120,192 | +0.00(+0.10%) |
Sep 30, 2003 | 4.584 | 4.644 | 4.442 | 4.527 | 185,162 | -0.14(-2.95%) |
Sep 29, 2003 | 4.561 | 4.691 | 4.551 | 4.665 | 165,580 | +0.15(+3.25%) |
Sep 26, 2003 | 4.656 | 4.727 | 4.302 | 4.518 | 319,616 | -0.09(-1.91%) |
Sep 25, 2003 | 4.869 | 4.988 | 4.508 | 4.606 | 734,478 | -0.08(-1.71%) |
Sep 24, 2003 | 4.677 | 4.953 | 4.575 | 4.686 | 965,172 | +0.24(+5.49%) |
Sep 23, 2003 | 4.192 | 4.449 | 4.131 | 4.442 | 889,714 | +0.39(+9.68%) |
Sep 22, 2003 | 4.038 | 4.097 | 3.943 | 4.050 | 75,410 | -0.04(-0.87%) |
Sep 19, 2003 | 4.204 | 4.204 | 4.062 | 4.086 | 96,295 | -0.11(-2.55%) |
Sep 18, 2003 | 4.121 | 4.228 | 4.069 | 4.192 | 131,873 | +0.09(+2.14%) |
Sep 17, 2003 | 4.086 | 4.154 | 4.062 | 4.105 | 81,470 | -0.04(-0.97%) |
Sep 16, 2003 | 4.048 | 4.152 | 4.048 | 4.145 | 136,969 | +0.11(+2.83%) |
Sep 15, 2003 | 4.026 | 4.128 | 3.976 | 4.031 | 135,138 | +0.02(+0.47%) |
Sep 12, 2003 | 4.014 | 4.014 | 3.955 | 4.012 | 189,235 | -0.02(-0.59%) |
Sep 11, 2003 | 3.979 | 4.059 | 3.915 | 4.036 | 299,324 | -0.02(-0.53%) |
Sep 10, 2003 | 4.124 | 4.150 | 4.005 | 4.057 | 484,139 | -0.10(-2.40%) |
Sep 09, 2003 | 4.088 | 4.216 | 4.038 | 4.157 | 385,627 | -0.06(-1.52%) |
Sep 08, 2003 | 4.026 | 4.252 | 4.012 | 4.221 | 658,640 | +0.18(+4.53%) |
Sep 05, 2003 | 4.173 | 4.173 | 4.036 | 4.038 | 333,635 | -0.12(-2.86%) |
Sep 04, 2003 | 3.907 | 4.195 | 3.907 | 4.157 | 402,678 | +0.16(+4.10%) |
Sep 03, 2003 | 3.694 | 4.069 | 3.694 | 3.993 | 445,198 | +0.23(+6.06%) |
Sep 02, 2003 | 3.620 | 3.798 | 3.580 | 3.765 | 113,878 | +0.20(+5.67%) |
Aug 29, 2003 | 3.506 | 3.587 | 3.501 | 3.563 | 45,888 | +0.08(+2.24%) |
Aug 28, 2003 | 3.492 | 3.494 | 3.480 | 3.485 | 20,628 | -0.01(-0.33%) |
Aug 27, 2003 | 3.506 | 3.527 | 3.492 | 3.497 | 46,730 | -0.01(-0.34%) |
Aug 26, 2003 | 3.432 | 3.535 | 3.432 | 3.508 | 98,722 | +0.02(+0.54%) |
Aug 25, 2003 | 3.421 | 3.489 | 3.349 | 3.489 | 73,041 | -0.00(-0.07%) |
Aug 22, 2003 | 3.539 | 3.542 | 3.492 | 3.492 | 110,931 | -0.06(-1.55%) |
Aug 21, 2003 | 3.458 | 3.549 | 3.366 | 3.547 | 50,097 | +0.02(+0.55%) |
Aug 20, 2003 | 3.539 | 3.582 | 3.494 | 3.527 | 55,149 | -0.07(-1.85%) |
Aug 19, 2003 | 3.565 | 3.663 | 3.530 | 3.594 | 96,617 | +0.03(+0.80%) |
Aug 18, 2003 | 3.499 | 3.565 | 3.499 | 3.565 | 46,730 | +0.10(+2.81%) |
Aug 15, 2003 | 3.468 | 3.468 | 3.468 | 3.468 | 631 | -0.00(-0.14%) |
Aug 14, 2003 | 3.442 | 3.480 | 3.439 | 3.473 | 56,202 | -0.00(-0.07%) |
Aug 13, 2003 | 3.468 | 3.480 | 3.444 | 3.475 | 16,839 | -0.01(-0.20%) |
Aug 12, 2003 | 3.421 | 3.487 | 3.382 | 3.482 | 49,676 | +0.09(+2.73%) |
Aug 11, 2003 | 3.406 | 3.416 | 3.361 | 3.390 | 23,786 | -0.02(-0.49%) |
Aug 08, 2003 | 3.423 | 3.423 | 3.399 | 3.406 | 24,838 | +0.03(+0.99%) |
Aug 07, 2003 | 3.385 | 3.406 | 3.354 | 3.373 | 21,891 | -0.02(-0.70%) |
Aug 06, 2003 | 3.432 | 3.456 | 3.387 | 3.397 | 26,732 | -0.06(-1.72%) |
Aug 05, 2003 | 3.397 | 3.497 | 3.397 | 3.456 | 120,824 | +0.07(+1.97%) |
Aug 04, 2003 | 3.397 | 3.439 | 3.283 | 3.389 | 208,180 | -0.26(-7.16%) |