Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.802 | 4.813 | 4.667 | 4.690 | 6,002,517 | -0.12(-2.40%) |
Oct 30, 2003 | 4.734 | 4.895 | 4.734 | 4.806 | 13,739,114 | +0.07(+1.51%) |
Oct 29, 2003 | 4.733 | 4.850 | 4.590 | 4.734 | 13,748,096 | -0.01(-0.16%) |
Oct 28, 2003 | 4.487 | 4.745 | 4.467 | 4.742 | 17,757,728 | +0.29(+6.56%) |
Oct 27, 2003 | 4.422 | 4.502 | 4.395 | 4.450 | 14,673,478 | -0.01(-0.24%) |
Oct 24, 2003 | 4.386 | 4.501 | 4.339 | 4.460 | 12,230,158 | +0.04(+0.94%) |
Oct 23, 2003 | 4.381 | 4.472 | 4.335 | 4.418 | 9,917,228 | -0.04(-0.89%) |
Oct 22, 2003 | 4.615 | 4.681 | 4.439 | 4.458 | 14,390,263 | -0.27(-5.79%) |
Oct 21, 2003 | 4.580 | 4.761 | 4.562 | 4.732 | 16,190,571 | +0.19(+4.19%) |
Oct 20, 2003 | 4.386 | 4.566 | 4.367 | 4.542 | 11,411,136 | +0.17(+3.94%) |
Oct 17, 2003 | 4.670 | 4.681 | 4.363 | 4.369 | 13,989,026 | -0.28(-6.09%) |
Oct 16, 2003 | 4.663 | 4.676 | 4.607 | 4.653 | 8,078,531 | -0.01(-0.23%) |
Oct 15, 2003 | 4.723 | 4.812 | 4.589 | 4.663 | 21,500,710 | +0.05(+1.18%) |
Oct 14, 2003 | 4.499 | 4.622 | 4.476 | 4.609 | 9,715,640 | +0.11(+2.38%) |
Oct 13, 2003 | 4.600 | 4.622 | 4.468 | 4.502 | 9,113,657 | -0.06(-1.29%) |
Oct 10, 2003 | 4.557 | 4.656 | 4.528 | 4.561 | 10,179,366 | +0.01(+0.28%) |
Oct 09, 2003 | 4.525 | 4.716 | 4.515 | 4.548 | 19,589,340 | +0.09(+1.97%) |
Oct 08, 2003 | 4.540 | 4.546 | 4.402 | 4.460 | 11,254,269 | -0.03(-0.76%) |
Oct 07, 2003 | 4.338 | 4.553 | 4.255 | 4.494 | 20,250,854 | +0.13(+2.99%) |
Oct 06, 2003 | 4.365 | 4.376 | 4.293 | 4.364 | 7,435,458 | +0.02(+0.44%) |
Oct 03, 2003 | 4.200 | 4.402 | 4.146 | 4.345 | 17,116,350 | +0.27(+6.70%) |
Oct 02, 2003 | 4.049 | 4.147 | 4.028 | 4.072 | 5,853,973 | +0.03(+0.77%) |
Oct 01, 2003 | 4.063 | 4.162 | 4.012 | 4.041 | 10,911,774 | -0.00(-0.03%) |
Sep 30, 2003 | 4.001 | 4.136 | 3.991 | 4.042 | 18,983,594 | +0.01(+0.13%) |
Sep 29, 2003 | 3.982 | 4.037 | 3.874 | 4.037 | 14,096,204 | +0.09(+2.25%) |
Sep 26, 2003 | 3.991 | 4.117 | 3.924 | 3.948 | 17,995,166 | -0.05(-1.34%) |
Sep 25, 2003 | 4.063 | 4.193 | 4.001 | 4.001 | 15,322,599 | -0.02(-0.48%) |
Sep 24, 2003 | 4.253 | 4.253 | 4.004 | 4.021 | 13,196,297 | -0.23(-5.46%) |
Sep 23, 2003 | 4.210 | 4.275 | 4.174 | 4.253 | 11,742,727 | +0.05(+1.17%) |
Sep 22, 2003 | 4.201 | 4.290 | 4.149 | 4.203 | 14,555,075 | -0.16(-3.63%) |
Sep 19, 2003 | 4.328 | 4.401 | 4.293 | 4.362 | 10,786,397 | +0.01(+0.20%) |
Sep 18, 2003 | 4.237 | 4.411 | 4.205 | 4.353 | 15,581,311 | +0.10(+2.31%) |
Sep 17, 2003 | 4.262 | 4.304 | 4.225 | 4.255 | 10,630,834 | -0.04(-0.82%) |
Sep 16, 2003 | 4.193 | 4.300 | 4.120 | 4.290 | 14,542,984 | +0.11(+2.69%) |
Sep 15, 2003 | 4.318 | 4.328 | 4.151 | 4.178 | 9,935,455 | -0.10(-2.42%) |
Sep 12, 2003 | 4.180 | 4.282 | 4.141 | 4.282 | 7,745,439 | +0.07(+1.78%) |
Sep 11, 2003 | 4.151 | 4.258 | 4.117 | 4.207 | 12,040,412 | +0.09(+2.24%) |
Sep 10, 2003 | 4.387 | 4.395 | 4.101 | 4.115 | 16,903,686 | -0.33(-7.37%) |
Sep 09, 2003 | 4.456 | 4.546 | 4.435 | 4.442 | 11,774,488 | -0.05(-1.07%) |
Sep 08, 2003 | 4.573 | 4.573 | 4.425 | 4.490 | 17,499,562 | -0.06(-1.36%) |
Sep 05, 2003 | 4.423 | 4.636 | 4.405 | 4.552 | 20,810,756 | +0.14(+3.08%) |
Sep 04, 2003 | 4.409 | 4.468 | 4.322 | 4.416 | 12,341,388 | +0.00(+0.02%) |
Sep 03, 2003 | 4.515 | 4.545 | 4.386 | 4.415 | 9,862,548 | -0.09(-1.95%) |
Sep 02, 2003 | 4.522 | 4.525 | 4.442 | 4.503 | 9,438,659 | -0.00(-0.09%) |
Aug 29, 2003 | 4.610 | 4.654 | 4.469 | 4.507 | 13,663,061 | -0.10(-2.27%) |
Aug 28, 2003 | 4.503 | 4.665 | 4.488 | 4.612 | 19,976,064 | +0.14(+3.23%) |
Aug 27, 2003 | 4.396 | 4.513 | 4.354 | 4.468 | 15,384,789 | +0.08(+1.88%) |
Aug 26, 2003 | 4.276 | 4.392 | 4.195 | 4.385 | 20,722,426 | +0.05(+1.26%) |
Aug 25, 2003 | 4.460 | 4.472 | 4.290 | 4.331 | 15,317,958 | -0.13(-2.90%) |
Aug 22, 2003 | 4.536 | 4.563 | 4.431 | 4.460 | 42,408,536 | +0.36(+8.68%) |
Aug 21, 2003 | 4.132 | 4.146 | 4.029 | 4.104 | 30,161,552 | -0.00(-0.08%) |
Aug 20, 2003 | 4.092 | 4.247 | 4.067 | 4.107 | 18,506,240 | -0.03(-0.83%) |
Aug 19, 2003 | 4.119 | 4.162 | 3.877 | 4.141 | 37,243,352 | +0.10(+2.57%) |
Aug 18, 2003 | 3.921 | 4.064 | 3.903 | 4.038 | 13,432,189 | +0.16(+4.25%) |
Aug 15, 2003 | 3.830 | 4.001 | 3.750 | 3.873 | 5,826,488 | +0.06(+1.63%) |
Aug 14, 2003 | 3.769 | 3.830 | 3.730 | 3.811 | 5,912,014 | +0.00(+0.08%) |
Aug 13, 2003 | 3.879 | 3.893 | 3.751 | 3.808 | 8,278,689 | -0.04(-1.08%) |
Aug 12, 2003 | 3.661 | 3.854 | 3.659 | 3.849 | 18,111,794 | +0.22(+5.92%) |
Aug 11, 2003 | 3.471 | 3.638 | 3.468 | 3.634 | 10,757,529 | +0.15(+4.27%) |
Aug 08, 2003 | 3.665 | 3.693 | 3.384 | 3.486 | 17,307,012 | -0.17(-4.76%) |
Aug 07, 2003 | 3.746 | 3.762 | 3.447 | 3.660 | 24,548,178 | -0.09(-2.31%) |
Aug 06, 2003 | 3.680 | 3.758 | 3.652 | 3.747 | 14,245,383 | +0.05(+1.36%) |
Aug 05, 2003 | 3.804 | 3.873 | 3.682 | 3.696 | 11,819,354 | -0.09(-2.26%) |
Aug 04, 2003 | 3.815 | 3.827 | 3.738 | 3.782 | 7,291,172 | -0.01(-0.25%) |