Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.855 | 4.855 | 4.855 | 4.855 | 21,220 | -0.06(-1.12%) |
Oct 30, 2003 | 4.922 | 4.922 | 4.886 | 4.910 | 42,114 | -0.03(-0.56%) |
Oct 29, 2003 | 5.131 | 5.131 | 4.916 | 4.938 | 119,813 | -0.22(-4.22%) |
Oct 28, 2003 | 5.008 | 5.131 | 5.008 | 5.155 | 122,098 | +0.15(+3.06%) |
Oct 27, 2003 | 4.824 | 5.002 | 4.824 | 5.002 | 211,223 | +0.47(+10.41%) |
Oct 24, 2003 | 4.518 | 4.533 | 4.518 | 4.530 | 38,849 | +0.02(+0.41%) |
Oct 23, 2003 | 4.457 | 4.512 | 4.457 | 4.512 | 19,261 | +0.03(+0.75%) |
Oct 22, 2003 | 4.441 | 4.533 | 4.426 | 4.478 | 24,158 | +0.02(+0.48%) |
Oct 21, 2003 | 4.457 | 4.457 | 4.457 | 4.457 | 1,958 | -0.02(-0.34%) |
Oct 20, 2003 | 4.481 | 4.481 | 4.472 | 4.472 | 21,546 | +0.02(+0.34%) |
Oct 17, 2003 | 4.441 | 4.457 | 4.441 | 4.457 | 3,917 | +0.02(+0.34%) |
Oct 16, 2003 | 4.441 | 4.441 | 4.441 | 4.441 | 4,570 | -0.02(-0.41%) |
Oct 15, 2003 | 4.347 | 4.472 | 4.347 | 4.460 | 29,708 | +0.14(+3.26%) |
Oct 14, 2003 | 4.322 | 4.322 | 4.319 | 4.319 | 6,529 | +0.01(+0.14%) |
Oct 13, 2003 | 4.258 | 4.316 | 4.258 | 4.313 | 18,608 | +0.04(+0.93%) |
Oct 10, 2003 | 4.258 | 4.288 | 4.236 | 4.273 | 23,832 | +0.00(+0.07%) |
Oct 09, 2003 | 4.288 | 4.288 | 4.239 | 4.270 | 24,158 | +0.00(+0.00%) |
Oct 08, 2003 | 4.245 | 4.270 | 4.245 | 4.270 | 6,529 | +0.01(+0.29%) |
Oct 07, 2003 | 4.285 | 4.285 | 4.242 | 4.258 | 23,179 | +0.06(+1.46%) |
Oct 06, 2003 | 4.135 | 4.181 | 4.135 | 4.196 | 7,835 | +0.12(+3.01%) |
Oct 03, 2003 | 4.059 | 4.074 | 4.059 | 4.074 | 9,793 | -0.08(-1.85%) |
Oct 02, 2003 | 4.151 | 4.151 | 4.151 | 4.151 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 4.151 | 4.151 | 4.151 | 4.151 | 25,137 | -0.06(-1.38%) |
Sep 30, 2003 | 4.196 | 4.209 | 4.184 | 4.209 | 38,849 | +0.01(+0.29%) |
Sep 29, 2003 | 4.196 | 4.196 | 4.196 | 4.196 | 34,931 | +0.05(+1.11%) |
Sep 26, 2003 | 4.151 | 4.151 | 4.151 | 4.151 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 4.151 | 4.151 | 4.151 | 4.151 | 16,976 | -0.05(-1.09%) |
Sep 24, 2003 | 4.196 | 4.196 | 4.196 | 4.196 | 3,591 | +0.00(+0.00%) |
Sep 23, 2003 | 4.258 | 4.258 | 4.258 | 4.196 | 10,120 | -0.09(-2.14%) |
Sep 22, 2003 | 4.261 | 4.288 | 4.230 | 4.288 | 19,914 | +0.03(+0.65%) |
Sep 19, 2003 | 4.258 | 4.273 | 4.258 | 4.261 | 5,223 | +0.02(+0.43%) |
Sep 18, 2003 | 4.181 | 4.270 | 4.163 | 4.242 | 29,055 | +0.08(+1.84%) |
Sep 17, 2003 | 4.065 | 4.166 | 4.065 | 4.166 | 15,343 | +0.11(+2.64%) |
Sep 16, 2003 | 4.059 | 4.043 | 4.003 | 4.059 | 21,546 | +0.02(+0.38%) |
Sep 15, 2003 | 4.105 | 4.135 | 4.043 | 4.043 | 9,793 | -0.08(-1.86%) |
Sep 12, 2003 | 4.154 | 4.154 | 4.120 | 4.120 | 7,182 | -0.06(-1.32%) |
Sep 11, 2003 | 4.135 | 4.175 | 4.111 | 4.175 | 8,488 | +0.07(+1.72%) |
Sep 10, 2003 | 4.135 | 4.135 | 4.105 | 4.105 | 2,611 | -0.05(-1.11%) |
Sep 09, 2003 | 4.166 | 4.166 | 4.135 | 4.151 | 12,405 | -0.06(-1.45%) |
Sep 08, 2003 | 4.163 | 4.212 | 4.151 | 4.212 | 20,240 | +0.05(+1.10%) |
Sep 05, 2003 | 4.169 | 4.258 | 4.166 | 4.166 | 30,361 | +0.00(+0.00%) |
Sep 04, 2003 | 4.144 | 4.166 | 4.120 | 4.166 | 14,038 | +0.05(+1.12%) |
Sep 03, 2003 | 4.043 | 4.135 | 4.043 | 4.120 | 20,567 | +0.09(+2.28%) |
Sep 02, 2003 | 3.997 | 4.028 | 3.985 | 4.028 | 22,199 | +0.00(+0.00%) |
Aug 29, 2003 | 4.028 | 4.059 | 4.028 | 4.028 | 6,202 | -0.02(-0.38%) |
Aug 28, 2003 | 4.046 | 4.059 | 4.013 | 4.043 | 15,343 | -0.02(-0.38%) |
Aug 27, 2003 | 4.147 | 4.147 | 4.059 | 4.059 | 38,522 | -0.08(-1.85%) |
Aug 26, 2003 | 4.175 | 4.181 | 4.135 | 4.135 | 12,405 | -0.03(-0.74%) |
Aug 25, 2003 | 4.135 | 4.212 | 4.135 | 4.166 | 38,196 | +0.01(+0.29%) |
Aug 22, 2003 | 4.135 | 4.178 | 4.135 | 4.154 | 21,546 | +0.00(+0.07%) |
Aug 21, 2003 | 4.181 | 4.206 | 4.135 | 4.151 | 28,402 | -0.02(-0.37%) |
Aug 20, 2003 | 4.166 | 4.190 | 4.163 | 4.166 | 33,299 | -0.02(-0.37%) |
Aug 19, 2003 | 4.212 | 4.212 | 4.181 | 4.181 | 6,529 | -0.03(-0.73%) |
Aug 18, 2003 | 4.178 | 4.212 | 4.178 | 4.212 | 13,058 | +0.05(+1.10%) |
Aug 15, 2003 | 4.166 | 4.166 | 4.166 | 4.166 | 7,182 | -0.04(-0.95%) |
Aug 14, 2003 | 4.209 | 4.209 | 4.169 | 4.206 | 18,935 | +0.03(+0.66%) |
Aug 13, 2003 | 4.151 | 4.181 | 4.120 | 4.178 | 40,481 | +0.01(+0.29%) |
Aug 12, 2003 | 4.227 | 4.227 | 4.135 | 4.166 | 39,828 | -0.06(-1.45%) |
Aug 11, 2003 | 4.227 | 4.255 | 4.166 | 4.227 | 27,096 | +0.02(+0.36%) |
Aug 08, 2003 | 4.196 | 4.227 | 4.196 | 4.212 | 17,955 | -0.02(-0.36%) |
Aug 07, 2003 | 4.196 | 4.258 | 4.196 | 4.227 | 24,158 | +0.09(+2.22%) |
Aug 06, 2003 | 4.405 | 4.405 | 4.135 | 4.135 | 64,966 | -0.20(-4.59%) |
Aug 05, 2003 | 4.319 | 4.426 | 4.319 | 4.334 | 42,114 | +0.03(+0.71%) |
Aug 04, 2003 | 4.273 | 4.319 | 4.212 | 4.304 | 31,667 | +0.03(+0.72%) |