Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.744 | 5.780 | 5.514 | 5.550 | 1,066,672 | -0.18(-3.13%) |
Oct 30, 2003 | 5.292 | 5.730 | 5.256 | 5.730 | 814,034 | +0.40(+7.55%) |
Oct 29, 2003 | 5.242 | 5.342 | 5.184 | 5.328 | 972,942 | +0.09(+1.64%) |
Oct 28, 2003 | 4.904 | 5.242 | 4.904 | 5.242 | 403,048 | -1.10(-17.30%) |
Oct 27, 2003 | 5.930 | 6.338 | 5.930 | 6.338 | 333,340 | +1.46(+29.80%) |
Oct 24, 2003 | 4.918 | 4.990 | 4.832 | 4.883 | 383,968 | -0.17(-3.41%) |
Oct 23, 2003 | 5.148 | 5.155 | 4.962 | 5.055 | 525,467 | -0.09(-1.81%) |
Oct 22, 2003 | 5.493 | 5.493 | 5.127 | 5.148 | 754,288 | -0.29(-5.28%) |
Oct 21, 2003 | 5.428 | 5.529 | 5.407 | 5.435 | 379,651 | -0.02(-0.39%) |
Oct 20, 2003 | 5.349 | 5.514 | 5.349 | 5.457 | 319,763 | +0.08(+1.47%) |
Oct 17, 2003 | 5.622 | 5.629 | 5.371 | 5.378 | 291,631 | -0.21(-3.73%) |
Oct 16, 2003 | 5.421 | 5.615 | 5.400 | 5.586 | 351,100 | +0.13(+2.37%) |
Oct 15, 2003 | 5.565 | 5.601 | 5.400 | 5.457 | 422,267 | -0.09(-1.68%) |
Oct 14, 2003 | 5.349 | 5.565 | 5.349 | 5.550 | 349,011 | +0.13(+2.38%) |
Oct 13, 2003 | 5.313 | 5.543 | 5.306 | 5.421 | 285,921 | +0.16(+3.00%) |
Oct 10, 2003 | 5.385 | 5.385 | 5.184 | 5.263 | 439,258 | -0.11(-2.01%) |
Oct 09, 2003 | 5.349 | 5.371 | 5.191 | 5.371 | 762,784 | +0.17(+3.31%) |
Oct 08, 2003 | 5.313 | 5.378 | 5.120 | 5.199 | 699,137 | -0.07(-1.36%) |
Oct 07, 2003 | 5.134 | 5.270 | 5.026 | 5.270 | 457,641 | +0.17(+3.38%) |
Oct 06, 2003 | 5.141 | 5.141 | 5.062 | 5.098 | 412,100 | +0.00(+0.00%) |
Oct 03, 2003 | 5.062 | 5.163 | 5.026 | 5.098 | 674,625 | +0.14(+2.90%) |
Oct 02, 2003 | 4.969 | 5.005 | 4.883 | 4.954 | 512,793 | +0.00(+0.00%) |
Oct 01, 2003 | 4.883 | 4.962 | 4.703 | 4.954 | 463,491 | +0.25(+5.34%) |
Sep 30, 2003 | 4.811 | 4.825 | 4.617 | 4.703 | 851,916 | -0.21(-4.24%) |
Sep 29, 2003 | 4.272 | 4.918 | 4.272 | 4.911 | 660,419 | +0.35(+7.72%) |
Sep 26, 2003 | 4.775 | 4.789 | 4.552 | 4.559 | 2,693,768 | -0.12(-2.61%) |
Sep 25, 2003 | 4.954 | 4.969 | 4.667 | 4.682 | 909,295 | -0.20(-4.12%) |
Sep 24, 2003 | 5.112 | 5.134 | 4.832 | 4.883 | 724,205 | -0.24(-4.63%) |
Sep 23, 2003 | 5.026 | 5.134 | 5.026 | 5.120 | 605,826 | +0.09(+1.86%) |
Sep 22, 2003 | 4.954 | 5.105 | 4.933 | 5.026 | 721,699 | -0.08(-1.55%) |
Sep 19, 2003 | 5.026 | 5.105 | 5.012 | 5.105 | 557,081 | +0.07(+1.43%) |
Sep 18, 2003 | 4.940 | 5.076 | 4.940 | 5.033 | 884,923 | +0.04(+0.72%) |
Sep 17, 2003 | 4.918 | 5.048 | 4.861 | 4.997 | 1,032,550 | +0.08(+1.61%) |
Sep 16, 2003 | 4.811 | 4.976 | 4.725 | 4.918 | 823,226 | +0.14(+2.85%) |
Sep 15, 2003 | 4.840 | 4.897 | 4.717 | 4.782 | 577,136 | +0.04(+0.91%) |
Sep 12, 2003 | 4.883 | 4.897 | 4.725 | 4.739 | 1,057,062 | -0.14(-2.94%) |
Sep 11, 2003 | 4.990 | 5.026 | 4.825 | 4.883 | 910,270 | +0.08(+1.64%) |
Sep 10, 2003 | 5.026 | 5.026 | 4.703 | 4.804 | 1,407,884 | -0.22(-4.43%) |
Sep 09, 2003 | 5.277 | 5.313 | 5.019 | 5.026 | 954,697 | -0.22(-4.11%) |
Sep 08, 2003 | 5.134 | 5.277 | 5.134 | 5.242 | 563,765 | +0.07(+1.39%) |
Sep 05, 2003 | 5.313 | 5.371 | 5.098 | 5.170 | 538,557 | -0.21(-3.87%) |
Sep 04, 2003 | 5.299 | 5.414 | 5.277 | 5.378 | 412,379 | +0.14(+2.60%) |
Sep 03, 2003 | 5.349 | 5.421 | 5.242 | 5.242 | 593,570 | -0.06(-1.08%) |
Sep 02, 2003 | 5.277 | 5.349 | 5.105 | 5.299 | 865,843 | -0.05(-0.94%) |
Aug 29, 2003 | 5.349 | 5.407 | 5.263 | 5.349 | 257,510 | +0.02(+0.40%) |
Aug 28, 2003 | 5.206 | 5.342 | 5.105 | 5.328 | 600,672 | -0.06(-1.07%) |
Aug 27, 2003 | 5.328 | 5.486 | 5.285 | 5.385 | 388,145 | -0.07(-1.32%) |
Aug 26, 2003 | 5.479 | 5.565 | 5.227 | 5.457 | 501,929 | -0.01(-0.26%) |
Aug 25, 2003 | 5.457 | 5.479 | 5.285 | 5.471 | 388,145 | +0.00(+0.00%) |
Aug 22, 2003 | 5.859 | 5.881 | 5.464 | 5.471 | 386,474 | -0.32(-5.46%) |
Aug 21, 2003 | 5.672 | 5.852 | 5.644 | 5.787 | 347,339 | +0.19(+3.33%) |
Aug 20, 2003 | 5.629 | 5.658 | 5.551 | 5.601 | 224,827 | -0.01(-0.13%) |
Aug 19, 2003 | 5.437 | 5.608 | 5.437 | 5.608 | 304,822 | +0.22(+4.10%) |
Aug 18, 2003 | 5.216 | 5.458 | 5.216 | 5.387 | 786,615 | +0.17(+3.28%) |
Aug 15, 2003 | 5.380 | 5.451 | 5.066 | 5.216 | 372,185 | -0.16(-2.92%) |
Aug 14, 2003 | 5.251 | 5.394 | 5.202 | 5.373 | 274,227 | +0.12(+2.31%) |
Aug 13, 2003 | 5.237 | 5.273 | 5.152 | 5.251 | 177,531 | +0.01(+0.27%) |
Aug 12, 2003 | 5.259 | 5.273 | 5.159 | 5.237 | 249,386 | +0.01(+0.27%) |
Aug 11, 2003 | 5.166 | 5.301 | 5.130 | 5.223 | 407,832 | +0.13(+2.52%) |
Aug 08, 2003 | 5.038 | 5.187 | 5.016 | 5.095 | 656,237 | +0.06(+1.13%) |
Aug 07, 2003 | 4.817 | 5.080 | 4.696 | 5.038 | 960,498 | +0.21(+4.43%) |
Aug 06, 2003 | 5.137 | 5.137 | 4.803 | 4.824 | 732,443 | -0.32(-6.23%) |
Aug 05, 2003 | 5.487 | 5.522 | 5.095 | 5.145 | 416,954 | -0.27(-5.00%) |
Aug 04, 2003 | 5.280 | 5.444 | 5.187 | 5.415 | 449,092 | +0.06(+1.20%) |