Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.603 | 4.639 | 4.595 | 4.638 | 2,279,649 | +0.03(+0.65%) |
Oct 30, 2003 | 4.619 | 4.642 | 4.601 | 4.608 | 2,410,672 | +0.00(+0.06%) |
Oct 29, 2003 | 4.524 | 4.612 | 4.512 | 4.605 | 2,250,206 | +0.06(+1.32%) |
Oct 28, 2003 | 4.524 | 4.542 | 4.491 | 4.546 | 3,378,254 | +0.05(+1.09%) |
Oct 27, 2003 | 4.467 | 4.531 | 4.440 | 4.497 | 2,365,403 | +0.01(+0.30%) |
Oct 24, 2003 | 4.490 | 4.490 | 4.442 | 4.483 | 3,125,777 | -0.01(-0.27%) |
Oct 23, 2003 | 4.468 | 4.512 | 4.432 | 4.495 | 3,144,547 | +0.03(+0.61%) |
Oct 22, 2003 | 4.442 | 4.479 | 4.430 | 4.468 | 3,285,507 | +0.00(+0.03%) |
Oct 21, 2003 | 4.510 | 4.512 | 4.453 | 4.467 | 5,380,032 | -0.07(-1.56%) |
Oct 20, 2003 | 4.521 | 4.539 | 4.517 | 4.538 | 5,159,943 | +0.01(+0.24%) |
Oct 17, 2003 | 4.498 | 4.527 | 4.486 | 4.527 | 5,135,285 | +0.03(+0.66%) |
Oct 16, 2003 | 4.459 | 4.486 | 4.456 | 4.497 | 3,201,594 | +0.04(+1.01%) |
Oct 15, 2003 | 4.442 | 4.452 | 4.402 | 4.452 | 3,671,951 | +0.02(+0.46%) |
Oct 14, 2003 | 4.415 | 4.438 | 4.385 | 4.432 | 2,655,420 | +0.02(+0.46%) |
Oct 13, 2003 | 4.361 | 4.413 | 4.347 | 4.411 | 2,213,402 | +0.05(+1.18%) |
Oct 10, 2003 | 4.407 | 4.407 | 4.335 | 4.360 | 6,228,736 | -0.05(-1.05%) |
Oct 09, 2003 | 4.392 | 4.524 | 4.379 | 4.406 | 7,094,002 | +0.06(+1.34%) |
Oct 08, 2003 | 4.289 | 4.364 | 4.260 | 4.347 | 11,991,532 | +0.06(+1.36%) |
Oct 07, 2003 | 4.217 | 4.286 | 4.217 | 4.289 | 4,333,322 | +0.05(+1.09%) |
Oct 06, 2003 | 4.214 | 4.247 | 4.192 | 4.243 | 2,611,623 | +0.02(+0.52%) |
Oct 03, 2003 | 4.283 | 4.307 | 4.218 | 4.221 | 5,315,257 | -0.04(-0.89%) |
Oct 02, 2003 | 4.225 | 4.278 | 4.211 | 4.259 | 4,661,983 | +0.00(+0.10%) |
Oct 01, 2003 | 4.024 | 4.255 | 4.053 | 4.255 | 7,750,956 | +0.23(+5.74%) |
Sep 30, 2003 | 4.025 | 4.067 | 4.005 | 4.024 | 3,829,473 | +0.00(+0.03%) |
Sep 29, 2003 | 4.014 | 4.032 | 3.968 | 4.023 | 2,988,866 | +0.03(+0.71%) |
Sep 26, 2003 | 4.046 | 4.028 | 3.972 | 3.994 | 2,638,122 | -0.05(-1.28%) |
Sep 25, 2003 | 4.116 | 4.116 | 4.040 | 4.046 | 3,465,480 | -0.08(-1.94%) |
Sep 24, 2003 | 4.197 | 4.205 | 4.119 | 4.126 | 5,322,250 | -0.07(-1.59%) |
Sep 23, 2003 | 4.103 | 4.192 | 4.103 | 4.192 | 2,234,012 | +0.08(+1.85%) |
Sep 22, 2003 | 4.116 | 4.130 | 4.089 | 4.116 | 2,309,093 | -0.03(-0.66%) |
Sep 19, 2003 | 4.150 | 4.167 | 4.131 | 4.144 | 2,307,253 | -0.01(-0.16%) |
Sep 18, 2003 | 4.108 | 4.142 | 4.096 | 4.150 | 1,971,967 | +0.06(+1.36%) |
Sep 17, 2003 | 4.110 | 4.119 | 4.088 | 4.095 | 2,718,723 | -0.01(-0.36%) |
Sep 16, 2003 | 4.076 | 4.116 | 4.046 | 4.110 | 4,427,909 | +0.03(+0.83%) |
Sep 15, 2003 | 4.034 | 4.080 | 4.027 | 4.076 | 2,299,892 | +0.05(+1.18%) |
Sep 12, 2003 | 4.017 | 4.036 | 3.990 | 4.028 | 4,381,535 | +0.00(+0.10%) |
Sep 11, 2003 | 4.021 | 4.063 | 3.968 | 4.024 | 4,530,960 | -0.01(-0.14%) |
Sep 10, 2003 | 4.046 | 4.070 | 4.019 | 4.029 | 3,359,484 | -0.02(-0.40%) |
Sep 09, 2003 | 4.070 | 4.074 | 4.025 | 4.046 | 2,938,444 | -0.01(-0.17%) |
Sep 08, 2003 | 4.062 | 4.076 | 4.020 | 4.053 | 4,076,797 | -0.02(-0.40%) |
Sep 05, 2003 | 4.097 | 4.115 | 4.047 | 4.069 | 2,768,409 | -0.06(-1.45%) |
Sep 04, 2003 | 4.145 | 4.161 | 4.106 | 4.129 | 2,464,038 | -0.03(-0.69%) |
Sep 03, 2003 | 4.119 | 4.169 | 4.091 | 4.157 | 4,401,778 | +0.02(+0.59%) |
Sep 02, 2003 | 4.044 | 4.150 | 4.036 | 4.133 | 5,025,976 | +0.10(+2.60%) |
Aug 29, 2003 | 4.010 | 4.038 | 4.008 | 4.028 | 1,666,860 | +0.01(+0.17%) |
Aug 28, 2003 | 3.967 | 4.028 | 3.936 | 4.021 | 3,762,121 | +0.03(+0.75%) |
Aug 27, 2003 | 3.938 | 4.013 | 3.938 | 3.991 | 4,242,784 | +0.06(+1.49%) |
Aug 26, 2003 | 3.895 | 3.945 | 3.865 | 3.933 | 4,204,139 | +0.02(+0.52%) |
Aug 25, 2003 | 3.885 | 3.921 | 3.873 | 3.913 | 2,457,782 | +0.01(+0.35%) |
Aug 22, 2003 | 3.947 | 3.962 | 3.888 | 3.899 | 2,754,423 | -0.05(-1.27%) |
Aug 21, 2003 | 3.959 | 3.967 | 3.928 | 3.949 | 2,737,493 | -0.01(-0.27%) |
Aug 20, 2003 | 3.926 | 3.974 | 3.915 | 3.960 | 3,705,443 | +0.00(+0.03%) |
Aug 19, 2003 | 3.972 | 3.975 | 3.940 | 3.959 | 3,879,158 | -0.02(-0.41%) |
Aug 18, 2003 | 3.953 | 4.009 | 3.953 | 3.975 | 3,130,194 | -0.01(-0.24%) |
Aug 15, 2003 | 3.967 | 3.989 | 3.938 | 3.985 | 1,491,304 | -0.02(-0.41%) |
Aug 14, 2003 | 3.967 | 4.035 | 3.891 | 4.001 | 7,155,465 | +0.00(+0.10%) |
Aug 13, 2003 | 4.017 | 4.040 | 3.987 | 3.997 | 2,744,854 | -0.02(-0.51%) |
Aug 12, 2003 | 3.963 | 4.019 | 3.957 | 4.017 | 3,342,554 | +0.08(+2.07%) |
Aug 11, 2003 | 3.936 | 3.953 | 3.902 | 3.936 | 1,844,256 | -0.02(-0.41%) |
Aug 08, 2003 | 3.926 | 3.960 | 3.883 | 3.952 | 4,793,374 | +0.04(+1.01%) |
Aug 07, 2003 | 3.970 | 3.972 | 3.906 | 3.913 | 4,602,728 | -0.04(-0.93%) |
Aug 06, 2003 | 4.013 | 4.013 | 3.949 | 3.949 | 6,332,524 | -0.06(-1.59%) |
Aug 05, 2003 | 4.039 | 4.043 | 3.987 | 4.013 | 4,377,487 | -0.04(-0.87%) |
Aug 04, 2003 | 4.048 | 4.076 | 3.947 | 4.048 | 4,288,421 | -0.02(-0.40%) |