Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.877 | 4.982 | 4.891 | 4.963 | 5,975,164 | +0.09(+1.77%) |
Oct 30, 2003 | 4.922 | 4.922 | 4.862 | 4.877 | 3,305,347 | +0.01(+0.30%) |
Oct 29, 2003 | 4.886 | 4.908 | 4.843 | 4.862 | 10,398,012 | -0.08(-1.60%) |
Oct 28, 2003 | 4.939 | 4.939 | 4.889 | 4.941 | 13,682,078 | +0.00(+0.10%) |
Oct 27, 2003 | 4.913 | 4.975 | 4.913 | 4.937 | 1,872,376 | +0.03(+0.54%) |
Oct 24, 2003 | 4.913 | 4.934 | 4.889 | 4.910 | 2,242,512 | -0.04(-0.82%) |
Oct 23, 2003 | 4.951 | 4.977 | 4.929 | 4.951 | 2,954,407 | +0.00(+0.00%) |
Oct 22, 2003 | 4.932 | 4.985 | 4.925 | 4.951 | 9,161,584 | +0.02(+0.44%) |
Oct 21, 2003 | 4.915 | 4.989 | 4.915 | 4.929 | 3,505,229 | -0.02(-0.39%) |
Oct 20, 2003 | 4.980 | 4.985 | 4.946 | 4.949 | 2,260,872 | +0.00(+0.05%) |
Oct 17, 2003 | 5.032 | 5.032 | 4.946 | 4.946 | 6,054,449 | -0.08(-1.67%) |
Oct 16, 2003 | 5.032 | 5.052 | 5.023 | 5.030 | 1,965,849 | -0.00(-0.05%) |
Oct 15, 2003 | 5.056 | 5.059 | 5.018 | 5.032 | 3,579,924 | -0.02(-0.33%) |
Oct 14, 2003 | 5.044 | 5.056 | 5.011 | 5.049 | 3,744,753 | -0.02(-0.38%) |
Oct 13, 2003 | 5.054 | 5.088 | 5.023 | 5.068 | 3,871,191 | +0.01(+0.28%) |
Oct 10, 2003 | 5.114 | 5.143 | 5.037 | 5.054 | 3,293,663 | -0.06(-1.17%) |
Oct 09, 2003 | 5.040 | 5.121 | 5.040 | 5.114 | 7,583,813 | +0.17(+3.44%) |
Oct 08, 2003 | 4.997 | 4.997 | 4.917 | 4.944 | 3,241,502 | -0.00(-0.05%) |
Oct 07, 2003 | 4.944 | 4.946 | 4.874 | 4.946 | 2,356,014 | +0.00(+0.05%) |
Oct 06, 2003 | 4.949 | 4.949 | 4.879 | 4.944 | 2,525,851 | +0.01(+0.29%) |
Oct 03, 2003 | 4.908 | 4.965 | 4.908 | 4.929 | 3,582,010 | +0.04(+0.83%) |
Oct 02, 2003 | 4.855 | 4.898 | 4.853 | 4.889 | 2,299,680 | +0.02(+0.34%) |
Oct 01, 2003 | 4.802 | 4.872 | 4.795 | 4.872 | 3,617,897 | +0.08(+1.75%) |
Sep 30, 2003 | 4.805 | 4.805 | 4.745 | 4.788 | 5,419,334 | -0.01(-0.15%) |
Sep 29, 2003 | 4.783 | 4.814 | 4.764 | 4.795 | 2,217,057 | +0.01(+0.30%) |
Sep 26, 2003 | 4.781 | 4.807 | 4.728 | 4.781 | 4,129,911 | +0.01(+0.15%) |
Sep 25, 2003 | 4.745 | 4.790 | 4.745 | 4.774 | 4,692,417 | +0.02(+0.40%) |
Sep 24, 2003 | 4.757 | 4.790 | 4.733 | 4.755 | 3,385,467 | -0.00(-0.10%) |
Sep 23, 2003 | 4.766 | 4.817 | 4.762 | 4.759 | 3,598,284 | -0.01(-0.15%) |
Sep 22, 2003 | 4.769 | 4.793 | 4.707 | 4.766 | 7,564,201 | -0.03(-0.55%) |
Sep 19, 2003 | 4.687 | 4.807 | 4.685 | 4.793 | 4,826,784 | +0.08(+1.73%) |
Sep 18, 2003 | 4.649 | 4.723 | 4.649 | 4.711 | 2,348,086 | +0.09(+1.92%) |
Sep 17, 2003 | 4.632 | 4.639 | 4.625 | 4.623 | 2,308,026 | +0.01(+0.16%) |
Sep 16, 2003 | 4.613 | 4.649 | 4.601 | 4.615 | 2,683,169 | +0.01(+0.21%) |
Sep 15, 2003 | 4.671 | 4.671 | 4.589 | 4.606 | 3,434,290 | -0.07(-1.49%) |
Sep 12, 2003 | 4.671 | 4.697 | 4.656 | 4.675 | 3,231,487 | +0.01(+0.31%) |
Sep 11, 2003 | 4.671 | 4.699 | 4.656 | 4.661 | 2,721,560 | -0.01(-0.21%) |
Sep 10, 2003 | 4.649 | 4.673 | 4.635 | 4.671 | 2,078,517 | +0.01(+0.26%) |
Sep 09, 2003 | 4.685 | 4.714 | 4.656 | 4.659 | 3,601,623 | -0.06(-1.27%) |
Sep 08, 2003 | 4.743 | 4.745 | 4.704 | 4.719 | 2,194,523 | +0.01(+0.15%) |
Sep 05, 2003 | 4.663 | 4.716 | 4.649 | 4.711 | 3,720,967 | +0.05(+1.03%) |
Sep 04, 2003 | 4.697 | 4.719 | 4.661 | 4.663 | 3,191,845 | -0.03(-0.66%) |
Sep 03, 2003 | 4.678 | 4.709 | 4.671 | 4.695 | 2,824,213 | +0.00(+0.05%) |
Sep 02, 2003 | 4.637 | 4.695 | 4.604 | 4.692 | 3,384,632 | +0.06(+1.24%) |
Aug 29, 2003 | 4.613 | 4.637 | 4.565 | 4.635 | 2,710,710 | +0.02(+0.36%) |
Aug 28, 2003 | 4.580 | 4.625 | 4.527 | 4.618 | 3,304,513 | +0.04(+0.84%) |
Aug 27, 2003 | 4.560 | 4.592 | 4.553 | 4.580 | 2,136,103 | +0.01(+0.31%) |
Aug 26, 2003 | 4.553 | 4.570 | 4.510 | 4.565 | 4,430,776 | +0.01(+0.26%) |
Aug 25, 2003 | 4.592 | 4.592 | 4.527 | 4.553 | 2,232,914 | -0.01(-0.31%) |
Aug 22, 2003 | 4.644 | 4.649 | 4.534 | 4.568 | 2,702,364 | -0.05(-1.14%) |
Aug 21, 2003 | 4.683 | 4.692 | 4.606 | 4.620 | 2,633,094 | -0.03(-0.57%) |
Aug 20, 2003 | 4.613 | 4.666 | 4.594 | 4.647 | 3,207,284 | +0.05(+1.10%) |
Aug 19, 2003 | 4.637 | 4.654 | 4.570 | 4.596 | 2,426,119 | -0.03(-0.57%) |
Aug 18, 2003 | 4.692 | 4.692 | 4.601 | 4.623 | 2,697,774 | -0.05(-0.98%) |
Aug 15, 2003 | 4.618 | 4.668 | 4.582 | 4.668 | 2,179,918 | +0.05(+1.09%) |
Aug 14, 2003 | 4.599 | 4.632 | 4.582 | 4.618 | 2,257,951 | +0.03(+0.73%) |
Aug 13, 2003 | 4.601 | 4.613 | 4.558 | 4.584 | 5,622,972 | +0.01(+0.31%) |
Aug 12, 2003 | 4.517 | 4.580 | 4.479 | 4.570 | 3,917,928 | +0.05(+1.17%) |
Aug 11, 2003 | 4.570 | 4.589 | 4.503 | 4.517 | 2,799,175 | -0.05(-1.15%) |
Aug 08, 2003 | 4.541 | 4.572 | 4.496 | 4.570 | 4,195,425 | +0.06(+1.27%) |
Aug 07, 2003 | 4.500 | 4.551 | 4.467 | 4.512 | 4,512,565 | +0.03(+0.59%) |
Aug 06, 2003 | 4.491 | 4.551 | 4.453 | 4.486 | 7,984,828 | -0.00(-0.05%) |
Aug 05, 2003 | 4.596 | 4.625 | 4.488 | 4.488 | 5,776,117 | -0.14(-2.95%) |
Aug 04, 2003 | 4.592 | 4.632 | 4.565 | 4.625 | 3,272,381 | +0.03(+0.73%) |