Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.640 | 4.649 | 4.615 | 4.625 | 1,374,400 | +0.01(+0.14%) |
Oct 30, 2003 | 4.455 | 4.655 | 4.455 | 4.619 | 1,152,000 | +0.12(+2.64%) |
Oct 29, 2003 | 4.300 | 4.633 | 4.300 | 4.500 | 1,408,000 | +0.21(+5.02%) |
Oct 28, 2003 | 4.300 | 4.381 | 4.281 | 4.285 | 1,790,400 | +0.11(+2.57%) |
Oct 27, 2003 | 4.138 | 4.200 | 4.138 | 4.178 | 1,754,400 | +0.09(+2.30%) |
Oct 24, 2003 | 4.150 | 4.150 | 4.008 | 4.084 | 869,600 | -0.04(-0.85%) |
Oct 23, 2003 | 4.125 | 4.130 | 4.008 | 4.119 | 1,212,800 | -0.01(-0.15%) |
Oct 22, 2003 | 4.173 | 4.173 | 4.098 | 4.125 | 855,200 | -0.03(-0.72%) |
Oct 21, 2003 | 4.372 | 4.374 | 4.161 | 4.155 | 1,212,800 | -0.12(-2.81%) |
Oct 20, 2003 | 4.356 | 4.374 | 4.264 | 4.275 | 828,800 | -0.01(-0.32%) |
Oct 17, 2003 | 4.369 | 4.374 | 4.290 | 4.289 | 988,000 | +0.00(+0.00%) |
Oct 16, 2003 | 4.298 | 4.331 | 4.280 | 4.289 | 607,200 | +0.03(+0.59%) |
Oct 15, 2003 | 4.394 | 4.394 | 4.194 | 4.264 | 1,800,800 | -0.08(-1.79%) |
Oct 14, 2003 | 4.435 | 4.438 | 4.250 | 4.341 | 2,208,000 | -0.05(-1.03%) |
Oct 13, 2003 | 4.006 | 4.750 | 4.250 | 4.386 | 4,476,800 | +0.38(+9.49%) |
Oct 10, 2003 | 4.013 | 4.031 | 3.989 | 4.006 | 1,327,200 | -0.03(-0.62%) |
Oct 09, 2003 | 4.074 | 4.085 | 3.994 | 4.031 | 1,797,600 | -0.03(-0.77%) |
Oct 08, 2003 | 4.006 | 4.050 | 4.006 | 4.062 | 1,251,200 | +0.04(+1.09%) |
Oct 07, 2003 | 3.950 | 4.031 | 3.938 | 4.019 | 695,200 | +0.07(+1.68%) |
Oct 06, 2003 | 3.981 | 3.981 | 3.928 | 3.953 | 1,231,200 | -0.04(-1.03%) |
Oct 03, 2003 | 4.031 | 4.031 | 3.984 | 3.994 | 2,006,400 | +0.01(+0.22%) |
Oct 02, 2003 | 3.999 | 4.018 | 3.915 | 3.985 | 1,210,400 | -0.01(-0.34%) |
Oct 01, 2003 | 3.881 | 4.024 | 3.884 | 3.999 | 1,248,000 | +0.12(+3.03%) |
Sep 30, 2003 | 3.998 | 3.998 | 3.731 | 3.881 | 7,988,000 | -0.44(-10.13%) |
Sep 29, 2003 | 4.312 | 4.336 | 4.276 | 4.319 | 530,400 | +0.01(+0.14%) |
Sep 26, 2003 | 4.314 | 4.341 | 4.294 | 4.312 | 871,200 | -0.00(-0.03%) |
Sep 25, 2003 | 4.419 | 4.419 | 4.293 | 4.314 | 981,600 | -0.07(-1.68%) |
Sep 24, 2003 | 4.376 | 4.393 | 4.376 | 4.388 | 893,600 | -0.01(-0.17%) |
Sep 23, 2003 | 4.378 | 4.386 | 4.378 | 4.395 | 779,200 | +0.01(+0.17%) |
Sep 22, 2003 | 4.312 | 4.393 | 4.301 | 4.388 | 795,200 | +0.02(+0.34%) |
Sep 19, 2003 | 4.463 | 4.463 | 4.344 | 4.372 | 1,996,000 | -0.07(-1.46%) |
Sep 18, 2003 | 4.353 | 4.439 | 4.350 | 4.438 | 908,000 | +0.06(+1.43%) |
Sep 17, 2003 | 4.339 | 4.393 | 4.339 | 4.375 | 665,600 | +0.02(+0.43%) |
Sep 16, 2003 | 4.259 | 4.385 | 4.259 | 4.356 | 602,400 | +0.11(+2.62%) |
Sep 15, 2003 | 4.225 | 4.250 | 4.150 | 4.245 | 858,400 | +0.00(+0.03%) |
Sep 12, 2003 | 4.287 | 4.290 | 4.213 | 4.244 | 759,200 | -0.05(-1.28%) |
Sep 11, 2003 | 4.281 | 4.329 | 4.114 | 4.299 | 1,126,400 | +0.00(+0.12%) |
Sep 10, 2003 | 4.375 | 4.410 | 4.289 | 4.294 | 528,000 | -0.11(-2.53%) |
Sep 09, 2003 | 4.506 | 4.544 | 4.390 | 4.405 | 1,200,000 | -0.11(-2.54%) |
Sep 08, 2003 | 4.450 | 4.530 | 4.450 | 4.520 | 422,400 | +0.09(+2.00%) |
Sep 05, 2003 | 4.330 | 4.457 | 4.322 | 4.431 | 819,200 | +0.10(+2.31%) |
Sep 04, 2003 | 4.487 | 4.491 | 4.269 | 4.331 | 1,412,000 | -0.16(-3.62%) |
Sep 03, 2003 | 4.594 | 4.596 | 4.481 | 4.494 | 1,378,400 | -0.02(-0.55%) |
Sep 02, 2003 | 4.519 | 4.543 | 4.506 | 4.519 | 1,292,000 | -0.01(-0.14%) |
Aug 29, 2003 | 4.475 | 4.537 | 4.463 | 4.525 | 496,000 | +0.02(+0.47%) |
Aug 28, 2003 | 4.516 | 4.529 | 4.469 | 4.504 | 828,000 | -0.03(-0.74%) |
Aug 27, 2003 | 4.562 | 4.575 | 4.518 | 4.537 | 370,400 | -0.01(-0.14%) |
Aug 26, 2003 | 4.559 | 4.594 | 4.479 | 4.544 | 1,048,800 | -0.01(-0.30%) |
Aug 25, 2003 | 4.688 | 4.688 | 4.508 | 4.558 | 2,378,400 | +0.21(+4.92%) |
Aug 22, 2003 | 4.384 | 4.384 | 4.284 | 4.344 | 684,000 | -0.04(-0.86%) |
Aug 21, 2003 | 4.446 | 4.446 | 4.375 | 4.381 | 616,000 | -0.07(-1.54%) |
Aug 20, 2003 | 4.325 | 4.499 | 4.317 | 4.450 | 444,000 | +0.14(+3.19%) |
Aug 19, 2003 | 4.350 | 4.367 | 4.300 | 4.312 | 1,000,800 | -0.01(-0.14%) |
Aug 18, 2003 | 4.414 | 4.444 | 4.265 | 4.319 | 1,289,600 | -0.06(-1.45%) |
Aug 15, 2003 | 4.330 | 4.431 | 4.330 | 4.383 | 303,200 | +0.08(+1.80%) |
Aug 14, 2003 | 4.376 | 4.395 | 4.296 | 4.305 | 446,400 | -0.09(-2.10%) |
Aug 13, 2003 | 4.424 | 4.424 | 4.303 | 4.397 | 214,400 | -0.03(-0.59%) |
Aug 12, 2003 | 4.359 | 4.450 | 4.340 | 4.424 | 496,800 | +0.06(+1.43%) |
Aug 11, 2003 | 4.332 | 4.367 | 4.081 | 4.361 | 1,867,200 | -0.00(-0.06%) |
Aug 08, 2003 | 4.463 | 4.480 | 4.353 | 4.364 | 793,600 | -0.09(-1.94%) |
Aug 07, 2003 | 4.487 | 4.569 | 4.440 | 4.450 | 538,400 | -0.05(-1.06%) |
Aug 06, 2003 | 4.617 | 4.617 | 4.481 | 4.497 | 944,000 | -0.18(-3.90%) |
Aug 05, 2003 | 4.612 | 4.688 | 4.513 | 4.680 | 804,000 | +0.06(+1.27%) |
Aug 04, 2003 | 4.625 | 4.650 | 4.531 | 4.621 | 891,200 | +0.03(+0.74%) |