Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.700 | 4.700 | 4.603 | 4.625 | 452,451 | -0.09(-1.89%) |
Oct 30, 2003 | 5.105 | 5.105 | 4.714 | 4.714 | 193,168 | -0.37(-7.26%) |
Oct 29, 2003 | 4.825 | 5.158 | 4.807 | 5.083 | 311,228 | +0.30(+6.33%) |
Oct 28, 2003 | 4.567 | 4.776 | 4.567 | 4.780 | 193,618 | +0.26(+5.70%) |
Oct 27, 2003 | 4.558 | 4.607 | 4.478 | 4.522 | 103,892 | +0.08(+1.90%) |
Oct 24, 2003 | 4.385 | 4.478 | 4.376 | 4.438 | 303,807 | +0.10(+2.25%) |
Oct 23, 2003 | 4.425 | 4.425 | 4.300 | 4.340 | 133,126 | -0.05(-1.21%) |
Oct 22, 2003 | 4.425 | 4.438 | 4.376 | 4.394 | 318,874 | -0.01(-0.20%) |
Oct 21, 2003 | 4.345 | 4.447 | 4.345 | 4.402 | 625,380 | +0.05(+1.12%) |
Oct 20, 2003 | 4.447 | 4.451 | 4.336 | 4.354 | 410,624 | +0.02(+0.51%) |
Oct 17, 2003 | 4.358 | 4.371 | 4.313 | 4.331 | 250,062 | +0.02(+0.41%) |
Oct 16, 2003 | 4.358 | 4.358 | 4.287 | 4.313 | 45,649 | -0.02(-0.41%) |
Oct 15, 2003 | 4.505 | 4.505 | 4.331 | 4.331 | 139,423 | -0.20(-4.51%) |
Oct 14, 2003 | 4.625 | 4.625 | 4.482 | 4.536 | 92,649 | -0.08(-1.64%) |
Oct 13, 2003 | 4.345 | 4.803 | 4.491 | 4.611 | 236,569 | +0.27(+6.14%) |
Oct 10, 2003 | 4.202 | 4.318 | 4.202 | 4.345 | 394,657 | +0.14(+3.39%) |
Oct 09, 2003 | 4.247 | 4.247 | 4.229 | 4.202 | 24,961 | -0.03(-0.63%) |
Oct 08, 2003 | 4.247 | 4.247 | 4.238 | 4.229 | 20,463 | +0.00(+0.11%) |
Oct 07, 2003 | 4.296 | 4.273 | 4.202 | 4.225 | 22,262 | -0.07(-1.66%) |
Oct 06, 2003 | 4.269 | 4.318 | 4.269 | 4.296 | 74,434 | +0.05(+1.15%) |
Oct 03, 2003 | 4.202 | 4.247 | 4.202 | 4.247 | 54,195 | +0.04(+0.95%) |
Oct 02, 2003 | 4.162 | 4.225 | 4.136 | 4.207 | 110,189 | +0.12(+3.05%) |
Oct 01, 2003 | 4.029 | 4.087 | 4.024 | 4.082 | 113,787 | -0.01(-0.22%) |
Sep 30, 2003 | 3.998 | 4.091 | 3.998 | 4.091 | 80,955 | +0.15(+3.84%) |
Sep 29, 2003 | 3.958 | 4.002 | 3.940 | 3.940 | 15,966 | -0.02(-0.45%) |
Sep 26, 2003 | 3.958 | 3.958 | 3.922 | 3.958 | 19,339 | +0.04(+0.91%) |
Sep 25, 2003 | 3.967 | 3.967 | 3.967 | 3.922 | 13,042 | -0.07(-1.67%) |
Sep 24, 2003 | 3.980 | 4.016 | 3.967 | 3.989 | 25,411 | +0.00(+0.11%) |
Sep 23, 2003 | 4.069 | 4.047 | 3.984 | 3.984 | 165,733 | -0.08(-2.08%) |
Sep 22, 2003 | 4.082 | 4.082 | 4.024 | 4.069 | 91,749 | +0.02(+0.55%) |
Sep 19, 2003 | 4.051 | 4.087 | 4.051 | 4.047 | 166,858 | -0.04(-0.87%) |
Sep 18, 2003 | 3.936 | 4.047 | 3.936 | 4.082 | 145,719 | +0.19(+4.91%) |
Sep 17, 2003 | 4.024 | 4.047 | 3.891 | 3.891 | 277,497 | -0.16(-3.85%) |
Sep 16, 2003 | 3.962 | 4.047 | 3.962 | 4.047 | 152,690 | +0.04(+1.11%) |
Sep 15, 2003 | 4.069 | 4.069 | 4.002 | 4.002 | 81,405 | -0.07(-1.64%) |
Sep 12, 2003 | 4.136 | 4.247 | 4.069 | 4.069 | 112,887 | -0.03(-0.76%) |
Sep 11, 2003 | 4.016 | 4.136 | 4.016 | 4.100 | 122,332 | +0.13(+3.25%) |
Sep 10, 2003 | 3.958 | 3.993 | 3.958 | 3.971 | 23,387 | -0.02(-0.56%) |
Sep 09, 2003 | 4.002 | 4.051 | 3.962 | 3.993 | 63,639 | +0.01(+0.34%) |
Sep 08, 2003 | 3.944 | 4.002 | 3.944 | 3.980 | 122,332 | +0.08(+2.05%) |
Sep 05, 2003 | 3.931 | 3.980 | 3.900 | 3.900 | 45,200 | +0.01(+0.34%) |
Sep 04, 2003 | 3.838 | 3.909 | 3.838 | 3.887 | 19,339 | +0.00(+0.11%) |
Sep 03, 2003 | 3.847 | 3.913 | 3.811 | 3.882 | 83,878 | +0.04(+0.92%) |
Sep 02, 2003 | 3.744 | 3.847 | 3.744 | 3.847 | 133,126 | +0.08(+2.00%) |
Aug 29, 2003 | 3.860 | 3.869 | 3.731 | 3.771 | 66,563 | -0.09(-2.30%) |
Aug 28, 2003 | 3.869 | 3.873 | 3.829 | 3.860 | 10,794 | +0.04(+0.93%) |
Aug 27, 2003 | 3.900 | 3.913 | 3.824 | 3.824 | 24,961 | -0.06(-1.60%) |
Aug 26, 2003 | 3.824 | 3.887 | 3.811 | 3.887 | 29,233 | +0.03(+0.69%) |
Aug 25, 2003 | 3.824 | 3.895 | 3.824 | 3.860 | 22,487 | -0.01(-0.23%) |
Aug 22, 2003 | 3.726 | 3.869 | 3.726 | 3.869 | 75,783 | +0.14(+3.69%) |
Aug 21, 2003 | 3.682 | 3.802 | 3.624 | 3.731 | 74,883 | +0.03(+0.72%) |
Aug 20, 2003 | 3.891 | 3.936 | 3.664 | 3.704 | 58,917 | -0.09(-2.46%) |
Aug 19, 2003 | 4.011 | 4.011 | 3.798 | 3.798 | 34,630 | -0.21(-5.32%) |
Aug 18, 2003 | 3.913 | 4.056 | 3.869 | 4.011 | 23,387 | +0.12(+3.09%) |
Aug 15, 2003 | 3.869 | 3.891 | 3.869 | 3.891 | 9,444 | +0.00(+0.00%) |
Aug 14, 2003 | 3.927 | 3.927 | 3.864 | 3.891 | 31,032 | +0.00(+0.11%) |
Aug 13, 2003 | 3.864 | 3.887 | 3.864 | 3.887 | 14,616 | +0.02(+0.46%) |
Aug 12, 2003 | 3.913 | 3.940 | 3.807 | 3.869 | 44,525 | +0.00(+0.00%) |
Aug 11, 2003 | 3.869 | 3.891 | 3.847 | 3.869 | 10,344 | +0.03(+0.81%) |
Aug 08, 2003 | 3.958 | 4.024 | 3.838 | 3.838 | 217,230 | -0.08(-1.93%) |
Aug 07, 2003 | 3.771 | 3.913 | 3.762 | 3.913 | 38,004 | +0.16(+4.14%) |
Aug 06, 2003 | 3.807 | 3.807 | 3.735 | 3.758 | 39,353 | -0.02(-0.47%) |
Aug 05, 2003 | 3.709 | 3.807 | 3.709 | 3.775 | 69,037 | +0.07(+1.80%) |
Aug 04, 2003 | 3.691 | 3.758 | 3.691 | 3.709 | 82,754 | +0.07(+1.83%) |