Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.175 | 5.175 | 4.951 | 4.951 | 222,686 | -0.19(-3.65%) |
Oct 30, 2003 | 5.173 | 5.173 | 5.056 | 5.139 | 160,553 | -0.01(-0.11%) |
Oct 29, 2003 | 4.922 | 5.171 | 4.922 | 5.144 | 183,526 | +0.17(+3.51%) |
Oct 28, 2003 | 4.922 | 4.941 | 4.863 | 4.970 | 186,398 | +0.07(+1.41%) |
Oct 27, 2003 | 4.846 | 4.907 | 4.629 | 4.901 | 509,071 | +0.09(+1.83%) |
Oct 24, 2003 | 4.738 | 4.830 | 4.644 | 4.813 | 296,044 | +0.05(+0.96%) |
Oct 23, 2003 | 4.769 | 4.782 | 4.727 | 4.767 | 212,243 | -0.02(-0.36%) |
Oct 22, 2003 | 4.846 | 4.859 | 4.769 | 4.784 | 457,120 | -0.10(-2.04%) |
Oct 21, 2003 | 4.922 | 4.926 | 4.872 | 4.884 | 208,588 | -0.03(-0.58%) |
Oct 20, 2003 | 4.836 | 4.905 | 4.792 | 4.913 | 222,947 | +0.08(+1.58%) |
Oct 17, 2003 | 4.874 | 4.903 | 4.802 | 4.836 | 165,774 | +0.01(+0.24%) |
Oct 16, 2003 | 4.863 | 4.884 | 4.798 | 4.825 | 156,376 | -0.04(-0.79%) |
Oct 15, 2003 | 4.782 | 4.928 | 4.777 | 4.863 | 314,057 | +0.12(+2.46%) |
Oct 14, 2003 | 4.587 | 4.767 | 4.606 | 4.746 | 111,473 | +0.16(+3.47%) |
Oct 13, 2003 | 4.499 | 4.597 | 4.463 | 4.587 | 122,438 | +0.09(+1.96%) |
Oct 10, 2003 | 4.453 | 4.556 | 4.453 | 4.499 | 185,615 | +0.05(+1.03%) |
Oct 09, 2003 | 4.457 | 4.597 | 4.430 | 4.453 | 175,955 | +0.01(+0.26%) |
Oct 08, 2003 | 4.493 | 4.499 | 4.422 | 4.441 | 192,925 | -0.03(-0.69%) |
Oct 07, 2003 | 4.390 | 4.499 | 4.374 | 4.472 | 161,858 | +0.06(+1.39%) |
Oct 06, 2003 | 4.405 | 4.426 | 4.396 | 4.411 | 108,079 | +0.02(+0.52%) |
Oct 03, 2003 | 4.328 | 4.415 | 4.298 | 4.388 | 191,097 | +0.06(+1.42%) |
Oct 02, 2003 | 4.271 | 4.344 | 4.258 | 4.327 | 183,787 | -0.01(-0.13%) |
Oct 01, 2003 | 4.118 | 4.348 | 4.104 | 4.332 | 226,079 | +0.23(+5.50%) |
Sep 30, 2003 | 4.102 | 4.214 | 4.045 | 4.106 | 257,668 | -0.02(-0.60%) |
Sep 29, 2003 | 4.012 | 4.164 | 4.012 | 4.131 | 142,539 | +0.09(+2.23%) |
Sep 26, 2003 | 4.175 | 4.185 | 4.039 | 4.041 | 161,075 | -0.12(-2.99%) |
Sep 25, 2003 | 4.338 | 4.338 | 4.148 | 4.166 | 249,053 | -0.17(-3.97%) |
Sep 24, 2003 | 4.373 | 4.392 | 4.323 | 4.338 | 293,172 | -0.06(-1.31%) |
Sep 23, 2003 | 4.338 | 4.424 | 4.321 | 4.396 | 235,478 | +0.08(+1.86%) |
Sep 22, 2003 | 4.434 | 4.434 | 4.273 | 4.315 | 337,553 | -0.16(-3.64%) |
Sep 19, 2003 | 4.396 | 4.551 | 4.351 | 4.478 | 236,522 | +0.07(+1.65%) |
Sep 18, 2003 | 4.357 | 4.401 | 4.330 | 4.405 | 146,978 | +0.03(+0.74%) |
Sep 17, 2003 | 4.309 | 4.376 | 4.290 | 4.373 | 96,331 | +0.05(+1.15%) |
Sep 16, 2003 | 4.386 | 4.426 | 4.317 | 4.323 | 151,938 | -0.06(-1.44%) |
Sep 15, 2003 | 4.409 | 4.466 | 4.386 | 4.386 | 111,212 | -0.03(-0.74%) |
Sep 12, 2003 | 4.317 | 4.463 | 4.309 | 4.418 | 136,796 | +0.10(+2.26%) |
Sep 11, 2003 | 4.214 | 4.336 | 4.214 | 4.321 | 144,889 | +0.12(+2.78%) |
Sep 10, 2003 | 4.290 | 4.317 | 4.200 | 4.204 | 164,208 | -0.10(-2.27%) |
Sep 09, 2003 | 4.315 | 4.327 | 4.282 | 4.302 | 301,787 | -0.01(-0.27%) |
Sep 08, 2003 | 4.185 | 4.355 | 4.175 | 4.313 | 132,358 | +0.11(+2.55%) |
Sep 05, 2003 | 4.079 | 4.277 | 4.070 | 4.206 | 202,584 | +0.11(+2.76%) |
Sep 04, 2003 | 4.231 | 4.238 | 4.020 | 4.093 | 191,097 | -0.14(-3.22%) |
Sep 03, 2003 | 4.051 | 4.248 | 4.051 | 4.229 | 285,863 | +0.19(+4.64%) |
Sep 02, 2003 | 4.003 | 4.078 | 3.970 | 4.041 | 254,274 | +0.05(+1.34%) |
Aug 29, 2003 | 4.022 | 4.022 | 3.984 | 3.988 | 122,960 | -0.04(-0.90%) |
Aug 28, 2003 | 3.949 | 4.079 | 3.903 | 4.024 | 161,597 | +0.05(+1.30%) |
Aug 27, 2003 | 3.875 | 3.978 | 3.832 | 3.972 | 136,274 | +0.10(+2.62%) |
Aug 26, 2003 | 3.884 | 3.917 | 3.842 | 3.871 | 321,367 | -0.01(-0.35%) |
Aug 25, 2003 | 3.850 | 3.899 | 3.830 | 3.884 | 154,548 | +0.05(+1.20%) |
Aug 22, 2003 | 3.815 | 3.857 | 3.735 | 3.838 | 181,699 | +0.05(+1.21%) |
Aug 21, 2003 | 3.863 | 3.884 | 3.777 | 3.792 | 153,504 | -0.05(-1.35%) |
Aug 20, 2003 | 3.802 | 3.892 | 3.777 | 3.844 | 253,491 | +0.02(+0.60%) |
Aug 19, 2003 | 3.639 | 3.830 | 3.639 | 3.821 | 157,420 | +0.19(+5.33%) |
Aug 18, 2003 | 3.668 | 3.668 | 3.612 | 3.627 | 160,292 | -0.02(-0.47%) |
Aug 15, 2003 | 3.601 | 3.696 | 3.601 | 3.645 | 72,575 | +0.02(+0.69%) |
Aug 14, 2003 | 3.601 | 3.677 | 3.593 | 3.620 | 108,601 | +0.06(+1.56%) |
Aug 13, 2003 | 3.562 | 3.641 | 3.547 | 3.564 | 277,509 | +0.03(+0.81%) |
Aug 12, 2003 | 3.476 | 3.582 | 3.457 | 3.536 | 157,942 | +0.05(+1.32%) |
Aug 11, 2003 | 3.465 | 3.570 | 3.424 | 3.490 | 161,336 | +0.02(+0.72%) |
Aug 08, 2003 | 3.426 | 3.472 | 3.375 | 3.465 | 132,619 | +0.05(+1.46%) |
Aug 07, 2003 | 3.390 | 3.447 | 3.333 | 3.415 | 107,818 | +0.04(+1.13%) |
Aug 06, 2003 | 3.367 | 3.400 | 3.281 | 3.377 | 195,274 | -0.01(-0.28%) |
Aug 05, 2003 | 3.557 | 3.595 | 3.367 | 3.386 | 139,929 | -0.17(-4.79%) |
Aug 04, 2003 | 3.543 | 3.572 | 3.503 | 3.557 | 136,535 | +0.00(+0.11%) |