Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.832 | 4.872 | 4.824 | 4.833 | 976,307 | +0.00(+0.03%) |
Oct 30, 2003 | 4.922 | 4.922 | 4.832 | 4.832 | 926,756 | +0.00(+0.03%) |
Oct 29, 2003 | 4.834 | 4.863 | 4.824 | 4.831 | 1,234,901 | +0.01(+0.11%) |
Oct 28, 2003 | 4.789 | 4.841 | 4.789 | 4.825 | 1,568,595 | +0.04(+0.89%) |
Oct 27, 2003 | 4.789 | 4.810 | 4.763 | 4.783 | 668,163 | +0.04(+0.93%) |
Oct 24, 2003 | 4.717 | 4.772 | 4.717 | 4.739 | 655,775 | -0.03(-0.57%) |
Oct 23, 2003 | 4.713 | 4.783 | 4.713 | 4.766 | 1,311,550 | -0.01(-0.11%) |
Oct 22, 2003 | 4.785 | 4.796 | 4.758 | 4.771 | 13,360,162 | -0.02(-0.43%) |
Oct 21, 2003 | 4.783 | 4.834 | 4.776 | 4.792 | 938,370 | -0.02(-0.40%) |
Oct 20, 2003 | 4.774 | 4.828 | 4.766 | 4.811 | 953,854 | +0.02(+0.38%) |
Oct 17, 2003 | 4.810 | 4.813 | 4.771 | 4.793 | 730,875 | -0.07(-1.51%) |
Oct 16, 2003 | 4.845 | 4.895 | 4.843 | 4.867 | 753,328 | +0.04(+0.78%) |
Oct 15, 2003 | 4.869 | 4.876 | 4.827 | 4.829 | 1,245,740 | -0.07(-1.48%) |
Oct 14, 2003 | 4.846 | 4.893 | 4.846 | 4.902 | 716,939 | +0.02(+0.34%) |
Oct 13, 2003 | 4.894 | 4.889 | 4.868 | 4.885 | 1,097,862 | -0.01(-0.18%) |
Oct 10, 2003 | 4.863 | 4.881 | 4.845 | 4.894 | 739,392 | +0.01(+0.24%) |
Oct 09, 2003 | 4.896 | 4.903 | 4.869 | 4.882 | 1,743,572 | -0.01(-0.24%) |
Oct 08, 2003 | 4.938 | 4.951 | 4.887 | 4.894 | 3,623,409 | +0.01(+0.11%) |
Oct 07, 2003 | 4.832 | 4.894 | 4.811 | 4.889 | 6,244,188 | +0.06(+1.18%) |
Oct 06, 2003 | 4.788 | 4.836 | 4.794 | 4.832 | 2,734,590 | +0.04(+0.92%) |
Oct 03, 2003 | 4.721 | 4.824 | 4.721 | 4.788 | 6,853,509 | +0.16(+3.43%) |
Oct 02, 2003 | 4.630 | 4.642 | 4.597 | 4.629 | 2,058,685 | -0.06(-1.21%) |
Oct 01, 2003 | 4.579 | 4.687 | 4.601 | 4.686 | 809,847 | +0.11(+2.34%) |
Sep 30, 2003 | 4.632 | 4.620 | 4.554 | 4.579 | 1,366,521 | -0.05(-1.14%) |
Sep 29, 2003 | 4.585 | 4.651 | 4.567 | 4.632 | 1,042,117 | +0.05(+1.01%) |
Sep 26, 2003 | 4.608 | 4.612 | 4.521 | 4.585 | 1,097,088 | -0.02(-0.50%) |
Sep 25, 2003 | 4.571 | 4.651 | 4.571 | 4.608 | 979,404 | +0.05(+1.08%) |
Sep 24, 2003 | 4.585 | 4.585 | 4.548 | 4.559 | 2,840,660 | -0.16(-3.47%) |
Sep 23, 2003 | 4.698 | 4.726 | 4.696 | 4.723 | 1,157,478 | +0.05(+1.16%) |
Sep 22, 2003 | 4.696 | 4.700 | 4.656 | 4.669 | 2,119,849 | -0.11(-2.30%) |
Sep 19, 2003 | 4.813 | 4.778 | 4.756 | 4.779 | 558,221 | -0.03(-0.70%) |
Sep 18, 2003 | 4.760 | 4.818 | 4.785 | 4.813 | 598,482 | +0.05(+1.11%) |
Sep 17, 2003 | 4.752 | 4.766 | 4.752 | 4.760 | 1,210,126 | +0.01(+0.16%) |
Sep 16, 2003 | 4.672 | 4.751 | 4.689 | 4.752 | 1,746,669 | +0.08(+1.71%) |
Sep 15, 2003 | 4.669 | 4.714 | 4.668 | 4.672 | 768,039 | +0.00(+0.03%) |
Sep 12, 2003 | 4.656 | 4.685 | 4.651 | 4.670 | 1,860,481 | -0.05(-1.01%) |
Sep 11, 2003 | 4.696 | 4.744 | 4.682 | 4.718 | 1,206,254 | +0.04(+0.91%) |
Sep 10, 2003 | 4.673 | 4.712 | 4.669 | 4.676 | 1,204,706 | -0.08(-1.68%) |
Sep 09, 2003 | 4.766 | 4.783 | 4.748 | 4.756 | 1,401,361 | -0.04(-0.81%) |
Sep 08, 2003 | 4.736 | 4.809 | 4.736 | 4.794 | 1,125,734 | +0.08(+1.73%) |
Sep 05, 2003 | 4.704 | 4.744 | 4.690 | 4.713 | 1,063,021 | +0.03(+0.66%) |
Sep 04, 2003 | 4.639 | 4.689 | 4.639 | 4.682 | 888,819 | +0.05(+1.12%) |
Sep 03, 2003 | 4.608 | 4.645 | 4.605 | 4.630 | 967,016 | +0.06(+1.39%) |
Sep 02, 2003 | 4.561 | 4.572 | 4.532 | 4.567 | 950,757 | -0.02(-0.39%) |
Aug 29, 2003 | 4.546 | 4.597 | 4.534 | 4.585 | 655,001 | +0.00(+0.00%) |
Aug 28, 2003 | 4.568 | 4.598 | 4.543 | 4.585 | 530,349 | +0.03(+0.65%) |
Aug 27, 2003 | 4.552 | 4.583 | 4.522 | 4.555 | 402,601 | -0.04(-0.93%) |
Aug 26, 2003 | 4.554 | 4.598 | 4.495 | 4.598 | 1,090,119 | +0.01(+0.25%) |
Aug 25, 2003 | 4.597 | 4.605 | 4.559 | 4.586 | 574,480 | +0.01(+0.31%) |
Aug 22, 2003 | 4.651 | 4.651 | 4.559 | 4.572 | 642,613 | -0.10(-2.21%) |
Aug 21, 2003 | 4.714 | 4.720 | 4.654 | 4.676 | 878,754 | -0.02(-0.33%) |
Aug 20, 2003 | 4.664 | 4.712 | 4.664 | 4.691 | 740,940 | -0.06(-1.17%) |
Aug 19, 2003 | 4.726 | 4.753 | 4.685 | 4.747 | 1,271,290 | +0.02(+0.44%) |
Aug 18, 2003 | 4.708 | 4.739 | 4.698 | 4.726 | 1,268,967 | +0.07(+1.55%) |
Aug 15, 2003 | 4.669 | 4.699 | 4.643 | 4.654 | 815,267 | +0.02(+0.36%) |
Aug 14, 2003 | 4.574 | 4.674 | 4.571 | 4.637 | 2,464,383 | +0.11(+2.54%) |
Aug 13, 2003 | 4.549 | 4.554 | 4.518 | 4.522 | 644,161 | -0.05(-1.10%) |
Aug 12, 2003 | 4.535 | 4.572 | 4.504 | 4.572 | 751,005 | +0.03(+0.57%) |
Aug 11, 2003 | 4.508 | 4.558 | 4.506 | 4.546 | 391,761 | +0.05(+1.00%) |
Aug 08, 2003 | 4.505 | 4.528 | 4.477 | 4.501 | 753,328 | +0.00(+0.00%) |
Aug 07, 2003 | 4.508 | 4.527 | 4.490 | 4.501 | 603,127 | -0.01(-0.23%) |
Aug 06, 2003 | 4.509 | 4.539 | 4.501 | 4.512 | 1,065,344 | +0.00(+0.06%) |
Aug 05, 2003 | 4.536 | 4.558 | 4.482 | 4.509 | 7,717,553 | +0.01(+0.32%) |
Aug 04, 2003 | 4.514 | 4.514 | 4.441 | 4.495 | 1,265,870 | +0.01(+0.20%) |