Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.901 | 4.901 | 4.901 | 4.901 | 21,022 | -0.06(-1.12%) |
Oct 30, 2003 | 4.969 | 4.969 | 4.932 | 4.956 | 41,722 | -0.03(-0.56%) |
Oct 29, 2003 | 5.179 | 5.179 | 4.962 | 4.984 | 118,697 | -0.22(-4.22%) |
Oct 28, 2003 | 5.055 | 5.179 | 5.055 | 5.204 | 120,961 | +0.15(+3.06%) |
Oct 27, 2003 | 4.870 | 5.049 | 4.870 | 5.049 | 209,257 | +0.48(+10.41%) |
Oct 24, 2003 | 4.561 | 4.576 | 4.561 | 4.573 | 38,487 | +0.02(+0.41%) |
Oct 23, 2003 | 4.499 | 4.554 | 4.499 | 4.554 | 19,082 | +0.03(+0.75%) |
Oct 22, 2003 | 4.483 | 4.576 | 4.468 | 4.520 | 23,933 | +0.02(+0.48%) |
Oct 21, 2003 | 4.499 | 4.499 | 4.499 | 4.499 | 1,940 | -0.02(-0.34%) |
Oct 20, 2003 | 4.523 | 4.523 | 4.514 | 4.514 | 21,346 | +0.02(+0.34%) |
Oct 17, 2003 | 4.483 | 4.499 | 4.483 | 4.499 | 3,881 | +0.02(+0.34%) |
Oct 16, 2003 | 4.483 | 4.483 | 4.483 | 4.483 | 4,527 | -0.02(-0.41%) |
Oct 15, 2003 | 4.387 | 4.514 | 4.387 | 4.502 | 29,431 | +0.14(+3.26%) |
Oct 14, 2003 | 4.363 | 4.363 | 4.360 | 4.360 | 6,468 | +0.01(+0.14%) |
Oct 13, 2003 | 4.298 | 4.356 | 4.298 | 4.353 | 18,435 | +0.04(+0.93%) |
Oct 10, 2003 | 4.298 | 4.329 | 4.276 | 4.313 | 23,610 | +0.00(+0.07%) |
Oct 09, 2003 | 4.329 | 4.329 | 4.279 | 4.310 | 23,933 | +0.00(+0.00%) |
Oct 08, 2003 | 4.285 | 4.310 | 4.285 | 4.310 | 6,468 | +0.01(+0.29%) |
Oct 07, 2003 | 4.326 | 4.326 | 4.282 | 4.298 | 22,963 | +0.06(+1.46%) |
Oct 06, 2003 | 4.174 | 4.220 | 4.174 | 4.236 | 7,762 | +0.12(+3.01%) |
Oct 03, 2003 | 4.097 | 4.112 | 4.097 | 4.112 | 9,702 | -0.08(-1.85%) |
Oct 02, 2003 | 4.190 | 4.190 | 4.190 | 4.190 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 4.190 | 4.190 | 4.190 | 4.190 | 24,903 | -0.06(-1.38%) |
Sep 30, 2003 | 4.236 | 4.248 | 4.224 | 4.248 | 38,487 | +0.01(+0.29%) |
Sep 29, 2003 | 4.236 | 4.236 | 4.236 | 4.236 | 34,606 | +0.05(+1.11%) |
Sep 26, 2003 | 4.190 | 4.190 | 4.190 | 4.190 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 4.190 | 4.190 | 4.190 | 4.190 | 16,818 | -0.05(-1.09%) |
Sep 24, 2003 | 4.236 | 4.236 | 4.236 | 4.236 | 3,557 | +0.00(+0.00%) |
Sep 23, 2003 | 4.298 | 4.298 | 4.298 | 4.236 | 10,026 | -0.09(-2.14%) |
Sep 22, 2003 | 4.301 | 4.329 | 4.270 | 4.329 | 19,729 | +0.03(+0.65%) |
Sep 19, 2003 | 4.298 | 4.313 | 4.298 | 4.301 | 5,174 | +0.02(+0.43%) |
Sep 18, 2003 | 4.220 | 4.310 | 4.202 | 4.282 | 28,785 | +0.08(+1.84%) |
Sep 17, 2003 | 4.103 | 4.205 | 4.103 | 4.205 | 15,201 | +0.11(+2.64%) |
Sep 16, 2003 | 4.097 | 4.081 | 4.041 | 4.097 | 21,346 | +0.02(+0.38%) |
Sep 15, 2003 | 4.143 | 4.174 | 4.081 | 4.081 | 9,702 | -0.08(-1.86%) |
Sep 12, 2003 | 4.193 | 4.193 | 4.159 | 4.159 | 7,115 | -0.06(-1.32%) |
Sep 11, 2003 | 4.174 | 4.214 | 4.149 | 4.214 | 8,409 | +0.07(+1.72%) |
Sep 10, 2003 | 4.174 | 4.174 | 4.143 | 4.143 | 2,587 | -0.05(-1.11%) |
Sep 09, 2003 | 4.205 | 4.205 | 4.174 | 4.190 | 12,290 | -0.06(-1.45%) |
Sep 08, 2003 | 4.202 | 4.251 | 4.190 | 4.251 | 20,052 | +0.05(+1.10%) |
Sep 05, 2003 | 4.208 | 4.298 | 4.205 | 4.205 | 30,078 | +0.00(+0.00%) |
Sep 04, 2003 | 4.183 | 4.205 | 4.159 | 4.205 | 13,907 | +0.05(+1.12%) |
Sep 03, 2003 | 4.081 | 4.174 | 4.081 | 4.159 | 20,375 | +0.09(+2.28%) |
Sep 02, 2003 | 4.035 | 4.066 | 4.023 | 4.066 | 21,993 | +0.00(+0.00%) |
Aug 29, 2003 | 4.066 | 4.097 | 4.066 | 4.066 | 6,145 | -0.02(-0.38%) |
Aug 28, 2003 | 4.084 | 4.097 | 4.050 | 4.081 | 15,201 | -0.02(-0.38%) |
Aug 27, 2003 | 4.186 | 4.186 | 4.097 | 4.097 | 38,164 | -0.08(-1.85%) |
Aug 26, 2003 | 4.214 | 4.220 | 4.174 | 4.174 | 12,290 | -0.03(-0.74%) |
Aug 25, 2003 | 4.174 | 4.251 | 4.174 | 4.205 | 37,840 | +0.01(+0.30%) |
Aug 22, 2003 | 4.174 | 4.217 | 4.174 | 4.193 | 21,346 | +0.00(+0.07%) |
Aug 21, 2003 | 4.220 | 4.245 | 4.174 | 4.190 | 28,138 | -0.02(-0.37%) |
Aug 20, 2003 | 4.205 | 4.230 | 4.202 | 4.205 | 32,989 | -0.02(-0.37%) |
Aug 19, 2003 | 4.251 | 4.251 | 4.220 | 4.220 | 6,468 | -0.03(-0.73%) |
Aug 18, 2003 | 4.217 | 4.251 | 4.217 | 4.251 | 12,937 | +0.05(+1.10%) |
Aug 15, 2003 | 4.205 | 4.205 | 4.205 | 4.205 | 7,115 | -0.04(-0.95%) |
Aug 14, 2003 | 4.248 | 4.248 | 4.208 | 4.245 | 18,758 | +0.03(+0.66%) |
Aug 13, 2003 | 4.190 | 4.220 | 4.159 | 4.217 | 40,104 | +0.01(+0.29%) |
Aug 12, 2003 | 4.267 | 4.267 | 4.174 | 4.205 | 39,458 | -0.06(-1.45%) |
Aug 11, 2003 | 4.267 | 4.295 | 4.205 | 4.267 | 26,844 | +0.02(+0.36%) |
Aug 08, 2003 | 4.236 | 4.267 | 4.236 | 4.251 | 17,788 | -0.02(-0.36%) |
Aug 07, 2003 | 4.236 | 4.298 | 4.236 | 4.267 | 23,933 | +0.09(+2.22%) |
Aug 06, 2003 | 4.446 | 4.446 | 4.174 | 4.174 | 64,361 | -0.20(-4.59%) |
Aug 05, 2003 | 4.360 | 4.468 | 4.360 | 4.375 | 41,722 | +0.03(+0.71%) |
Aug 04, 2003 | 4.313 | 4.360 | 4.251 | 4.344 | 31,372 | +0.03(+0.72%) |