Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.720 | 8.150 | 7.540 | 7.900 | 7,785,466 | -0.21(-2.59%) |
Oct 30, 2003 | 5.960 | 8.330 | 7.350 | 8.110 | 28,213,928 | +2.15(+36.07%) |
Oct 29, 2003 | 6.030 | 6.240 | 5.820 | 5.960 | 4,163,104 | -0.03(-0.50%) |
Oct 28, 2003 | 5.900 | 6.060 | 5.860 | 5.990 | 2,008,860 | +0.12(+2.04%) |
Oct 27, 2003 | 5.920 | 6.130 | 5.700 | 5.870 | 1,725,300 | +0.11(+1.91%) |
Oct 24, 2003 | 5.810 | 5.890 | 5.560 | 5.760 | 1,438,200 | -0.14(-2.37%) |
Oct 23, 2003 | 5.720 | 6.010 | 5.570 | 5.900 | 1,687,300 | +0.02(+0.34%) |
Oct 22, 2003 | 6.200 | 6.300 | 5.810 | 5.880 | 2,343,700 | -0.47(-7.40%) |
Oct 21, 2003 | 5.850 | 6.350 | 5.810 | 6.350 | 6,971,482 | +0.56(+9.67%) |
Oct 20, 2003 | 5.450 | 5.850 | 5.230 | 5.790 | 2,012,110 | +0.34(+6.24%) |
Oct 17, 2003 | 5.790 | 5.790 | 5.400 | 5.450 | 1,319,702 | -0.30(-5.22%) |
Oct 16, 2003 | 5.540 | 5.720 | 5.540 | 5.750 | 1,269,650 | +0.19(+3.42%) |
Oct 15, 2003 | 5.850 | 5.940 | 5.560 | 5.560 | 2,052,410 | -0.19(-3.30%) |
Oct 14, 2003 | 5.520 | 5.790 | 5.350 | 5.750 | 3,273,237 | +0.26(+4.70%) |
Oct 13, 2003 | 5.100 | 5.520 | 5.080 | 5.492 | 2,514,727 | +0.42(+8.37%) |
Oct 10, 2003 | 5.200 | 5.250 | 5.030 | 5.068 | 761,755 | -0.11(-2.16%) |
Oct 09, 2003 | 5.250 | 5.500 | 5.010 | 5.180 | 2,844,609 | -0.02(-0.38%) |
Oct 08, 2003 | 4.750 | 5.200 | 4.650 | 5.200 | 1,904,183 | +0.50(+10.66%) |
Oct 07, 2003 | 4.560 | 4.740 | 4.470 | 4.699 | 1,001,871 | +0.10(+2.15%) |
Oct 06, 2003 | 4.760 | 4.790 | 4.600 | 4.600 | 741,184 | -0.03(-0.65%) |
Oct 03, 2003 | 4.550 | 4.710 | 4.530 | 4.630 | 797,249 | +0.16(+3.58%) |
Oct 02, 2003 | 4.220 | 4.470 | 4.210 | 4.470 | 717,024 | +0.20(+4.68%) |
Oct 01, 2003 | 4.370 | 4.500 | 3.390 | 4.270 | 1,972,816 | -0.02(-0.47%) |
Sep 30, 2003 | 4.490 | 4.520 | 4.280 | 4.290 | 926,692 | -0.20(-4.43%) |
Sep 29, 2003 | 4.580 | 4.780 | 4.410 | 4.489 | 1,770,588 | -0.11(-2.41%) |
Sep 26, 2003 | 4.710 | 4.800 | 4.330 | 4.600 | 1,663,300 | -0.11(-2.34%) |
Sep 25, 2003 | 5.000 | 5.060 | 4.650 | 4.710 | 1,450,907 | -0.33(-6.55%) |
Sep 24, 2003 | 5.220 | 5.290 | 5.020 | 5.040 | 1,735,959 | -0.18(-3.45%) |
Sep 23, 2003 | 5.190 | 5.300 | 5.160 | 5.220 | 1,595,196 | +0.10(+1.95%) |
Sep 22, 2003 | 4.920 | 5.290 | 4.900 | 5.120 | 1,907,373 | +0.00(+0.00%) |
Sep 19, 2003 | 5.000 | 5.260 | 4.980 | 5.120 | 1,420,334 | +0.02(+0.39%) |
Sep 18, 2003 | 5.020 | 5.250 | 5.000 | 5.100 | 1,528,151 | -0.04(-0.78%) |
Sep 17, 2003 | 4.830 | 5.140 | 4.650 | 5.140 | 2,447,754 | +0.35(+7.31%) |
Sep 16, 2003 | 4.570 | 4.830 | 4.560 | 4.790 | 1,012,998 | +0.25(+5.51%) |
Sep 15, 2003 | 4.650 | 4.746 | 4.520 | 4.540 | 629,500 | -0.11(-2.37%) |
Sep 12, 2003 | 4.560 | 4.650 | 4.400 | 4.650 | 626,100 | +0.06(+1.31%) |
Sep 11, 2003 | 4.331 | 4.650 | 4.290 | 4.590 | 962,700 | +0.27(+6.25%) |
Sep 10, 2003 | 4.480 | 4.500 | 4.300 | 4.320 | 864,800 | -0.19(-4.21%) |
Sep 09, 2003 | 4.680 | 4.790 | 4.350 | 4.510 | 1,596,000 | -0.20(-4.25%) |
Sep 08, 2003 | 4.670 | 4.800 | 4.510 | 4.710 | 814,700 | +0.06(+1.29%) |
Sep 05, 2003 | 4.820 | 4.840 | 4.640 | 4.650 | 965,700 | -0.23(-4.71%) |
Sep 04, 2003 | 4.880 | 4.980 | 4.800 | 4.880 | 1,214,300 | -0.01(-0.16%) |
Sep 03, 2003 | 4.520 | 4.930 | 4.510 | 4.888 | 3,254,400 | +0.42(+9.35%) |
Sep 02, 2003 | 4.130 | 4.500 | 4.100 | 4.470 | 1,591,400 | +0.31(+7.45%) |
Aug 29, 2003 | 4.150 | 4.230 | 4.150 | 4.160 | 717,000 | +0.04(+0.97%) |
Aug 28, 2003 | 4.130 | 4.246 | 4.050 | 4.120 | 678,400 | +0.03(+0.73%) |
Aug 27, 2003 | 4.000 | 4.130 | 4.000 | 4.090 | 527,400 | -0.01(-0.24%) |
Aug 26, 2003 | 3.940 | 4.100 | 3.820 | 4.100 | 509,000 | +0.16(+4.06%) |
Aug 25, 2003 | 4.000 | 4.030 | 3.800 | 3.940 | 862,200 | -0.07(-1.77%) |
Aug 22, 2003 | 4.290 | 4.400 | 3.952 | 4.011 | 1,643,000 | -0.23(-5.40%) |
Aug 21, 2003 | 4.020 | 4.240 | 4.020 | 4.240 | 1,886,600 | +0.17(+4.18%) |
Aug 20, 2003 | 4.010 | 4.100 | 3.960 | 4.070 | 664,200 | +0.01(+0.25%) |
Aug 19, 2003 | 4.010 | 4.062 | 3.870 | 4.060 | 1,168,300 | +0.11(+2.78%) |
Aug 18, 2003 | 4.060 | 4.110 | 3.850 | 3.950 | 1,264,600 | -0.04(-1.00%) |
Aug 15, 2003 | 4.120 | 4.160 | 3.920 | 3.990 | 785,900 | -0.14(-3.39%) |
Aug 14, 2003 | 4.070 | 4.180 | 4.030 | 4.130 | 1,116,200 | +0.13(+3.25%) |
Aug 13, 2003 | 3.900 | 4.070 | 3.870 | 4.000 | 1,117,300 | +0.09(+2.30%) |
Aug 12, 2003 | 3.980 | 4.000 | 3.760 | 3.910 | 685,800 | +0.01(+0.26%) |
Aug 11, 2003 | 3.880 | 3.940 | 3.710 | 3.900 | 1,067,800 | +0.20(+5.41%) |
Aug 08, 2003 | 3.800 | 3.990 | 3.580 | 3.700 | 2,312,800 | -0.05(-1.33%) |
Aug 07, 2003 | 3.350 | 3.940 | 3.300 | 3.750 | 4,939,600 | +0.50(+15.38%) |
Aug 06, 2003 | 3.460 | 3.610 | 3.220 | 3.250 | 3,804,600 | -0.16(-4.69%) |
Aug 05, 2003 | 3.750 | 3.790 | 3.350 | 3.410 | 5,512,700 | -0.47(-12.11%) |
Aug 04, 2003 | 3.980 | 4.040 | 3.850 | 3.880 | 2,430,800 | -0.05(-1.27%) |