Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.200 | 4.207 | 4.098 | 4.183 | 208,745 | -0.07(-1.66%) |
Oct 30, 2003 | 4.209 | 4.254 | 4.209 | 4.254 | 57,493 | +0.07(+1.69%) |
Oct 29, 2003 | 4.184 | 4.201 | 4.183 | 4.183 | 100,392 | +0.00(+0.00%) |
Oct 28, 2003 | 4.194 | 4.256 | 4.183 | 4.183 | 155,232 | +0.00(+0.03%) |
Oct 27, 2003 | 4.127 | 4.183 | 4.127 | 4.182 | 73,414 | +0.05(+1.13%) |
Oct 24, 2003 | 4.128 | 4.185 | 4.127 | 4.135 | 51,301 | +0.00(+0.04%) |
Oct 23, 2003 | 4.138 | 4.180 | 4.127 | 4.133 | 75,626 | -0.00(-0.11%) |
Oct 22, 2003 | 4.179 | 4.192 | 4.138 | 4.138 | 78,279 | -0.05(-1.25%) |
Oct 21, 2003 | 4.199 | 4.199 | 4.175 | 4.190 | 84,913 | +0.01(+0.12%) |
Oct 20, 2003 | 4.183 | 4.205 | 4.185 | 4.185 | 50,417 | +0.00(+0.05%) |
Oct 17, 2003 | 4.223 | 4.223 | 4.172 | 4.183 | 141,522 | -0.04(-0.88%) |
Oct 16, 2003 | 4.233 | 4.235 | 4.195 | 4.220 | 126,043 | -0.01(-0.21%) |
Oct 15, 2003 | 4.240 | 4.245 | 4.186 | 4.229 | 237,492 | -0.02(-0.37%) |
Oct 14, 2003 | 4.223 | 4.248 | 4.234 | 4.245 | 145,502 | +0.02(+0.54%) |
Oct 13, 2003 | 4.200 | 4.223 | 4.200 | 4.223 | 184,421 | +0.02(+0.54%) |
Oct 10, 2003 | 4.169 | 4.200 | 4.164 | 4.200 | 167,173 | +0.03(+0.80%) |
Oct 09, 2003 | 4.115 | 4.170 | 4.115 | 4.167 | 223,782 | +0.05(+1.32%) |
Oct 08, 2003 | 4.062 | 4.136 | 4.062 | 4.112 | 158,770 | +0.06(+1.46%) |
Oct 07, 2003 | 4.046 | 4.063 | 4.013 | 4.053 | 136,657 | +0.01(+0.21%) |
Oct 06, 2003 | 4.019 | 4.050 | 4.008 | 4.045 | 92,874 | +0.03(+0.63%) |
Oct 03, 2003 | 3.965 | 4.031 | 3.990 | 4.019 | 136,215 | +0.05(+1.37%) |
Oct 02, 2003 | 4.008 | 4.024 | 3.960 | 3.965 | 70,761 | -0.05(-1.34%) |
Oct 01, 2003 | 4.003 | 4.022 | 4.003 | 4.019 | 143,291 | +0.03(+0.67%) |
Sep 30, 2003 | 4.013 | 4.063 | 3.992 | 3.992 | 508,595 | -0.03(-0.80%) |
Sep 29, 2003 | 4.024 | 4.025 | 4.015 | 4.024 | 252,971 | +0.00(+0.11%) |
Sep 26, 2003 | 4.014 | 4.041 | 4.014 | 4.020 | 164,519 | +0.01(+0.15%) |
Sep 25, 2003 | 4.025 | 4.029 | 4.022 | 4.013 | 194,150 | -0.01(-0.36%) |
Sep 24, 2003 | 4.020 | 4.038 | 4.020 | 4.028 | 124,274 | +0.01(+0.15%) |
Sep 23, 2003 | 4.002 | 4.027 | 4.002 | 4.022 | 165,404 | +0.02(+0.42%) |
Sep 22, 2003 | 3.976 | 4.008 | 3.974 | 4.005 | 239,261 | +0.03(+0.65%) |
Sep 19, 2003 | 3.965 | 3.999 | 3.965 | 3.979 | 159,654 | +0.02(+0.47%) |
Sep 18, 2003 | 3.908 | 3.960 | 3.908 | 3.960 | 185,748 | +0.05(+1.32%) |
Sep 17, 2003 | 3.861 | 3.917 | 3.861 | 3.909 | 128,696 | +0.03(+0.80%) |
Sep 16, 2003 | 3.788 | 3.878 | 3.808 | 3.878 | 74,741 | +0.09(+2.37%) |
Sep 15, 2003 | 3.762 | 3.791 | 3.762 | 3.788 | 48,648 | +0.02(+0.54%) |
Sep 12, 2003 | 3.742 | 3.804 | 3.740 | 3.768 | 142,406 | +0.02(+0.60%) |
Sep 11, 2003 | 3.711 | 3.756 | 3.708 | 3.745 | 102,603 | +0.04(+0.99%) |
Sep 10, 2003 | 3.774 | 3.777 | 3.696 | 3.708 | 103,930 | -0.07(-1.88%) |
Sep 09, 2003 | 3.837 | 3.850 | 3.778 | 3.779 | 75,183 | -0.06(-1.56%) |
Sep 08, 2003 | 3.731 | 3.851 | 3.731 | 3.839 | 143,733 | +0.07(+1.75%) |
Sep 05, 2003 | 3.830 | 3.851 | 3.773 | 3.773 | 164,962 | -0.06(-1.62%) |
Sep 04, 2003 | 3.875 | 3.902 | 3.818 | 3.835 | 224,666 | -0.05(-1.17%) |
Sep 03, 2003 | 3.869 | 3.932 | 3.855 | 3.881 | 192,824 | +0.01(+0.28%) |
Sep 02, 2003 | 3.844 | 3.886 | 3.836 | 3.870 | 232,627 | +0.03(+0.68%) |
Aug 29, 2003 | 3.864 | 3.864 | 3.843 | 3.844 | 180,883 | -0.02(-0.51%) |
Aug 28, 2003 | 3.856 | 3.864 | 3.843 | 3.864 | 193,266 | +0.01(+0.21%) |
Aug 27, 2003 | 3.850 | 3.889 | 3.845 | 3.856 | 83,144 | +0.01(+0.31%) |
Aug 26, 2003 | 3.886 | 3.886 | 3.844 | 3.844 | 127,370 | -0.03(-0.76%) |
Aug 25, 2003 | 3.833 | 3.889 | 3.833 | 3.873 | 203,438 | +0.02(+0.54%) |
Aug 22, 2003 | 3.863 | 3.881 | 3.844 | 3.852 | 320,636 | -0.02(-0.42%) |
Aug 21, 2003 | 3.882 | 3.934 | 3.858 | 3.869 | 184,863 | -0.01(-0.33%) |
Aug 20, 2003 | 3.839 | 3.900 | 3.839 | 3.882 | 335,231 | +0.04(+1.09%) |
Aug 19, 2003 | 3.810 | 3.844 | 3.810 | 3.840 | 293,216 | +0.05(+1.40%) |
Aug 18, 2003 | 3.753 | 3.787 | 3.753 | 3.787 | 204,322 | +0.05(+1.27%) |
Aug 15, 2003 | 3.711 | 3.779 | 3.707 | 3.739 | 145,502 | +0.02(+0.62%) |
Aug 14, 2003 | 3.663 | 3.716 | 3.662 | 3.716 | 136,657 | +0.05(+1.48%) |
Aug 13, 2003 | 3.634 | 3.662 | 3.629 | 3.662 | 216,263 | +0.03(+0.90%) |
Aug 12, 2003 | 3.598 | 3.649 | 3.578 | 3.629 | 121,620 | +0.03(+0.86%) |
Aug 11, 2003 | 3.556 | 3.598 | 3.547 | 3.598 | 103,045 | +0.04(+1.19%) |
Aug 08, 2003 | 3.544 | 3.573 | 3.539 | 3.556 | 107,468 | +0.02(+0.45%) |
Aug 07, 2003 | 3.547 | 3.552 | 3.516 | 3.540 | 98,181 | -0.01(-0.21%) |
Aug 06, 2003 | 3.567 | 3.568 | 3.508 | 3.547 | 123,389 | -0.02(-0.63%) |
Aug 05, 2003 | 3.556 | 3.574 | 3.551 | 3.570 | 171,595 | +0.01(+0.24%) |
Aug 04, 2003 | 3.553 | 3.595 | 3.550 | 3.561 | 103,488 | +0.01(+0.29%) |