Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.784 | 4.834 | 4.773 | 4.794 | 3,401,977 | +0.01(+0.24%) |
Oct 30, 2003 | 4.741 | 4.801 | 4.715 | 4.783 | 5,955,879 | +0.04(+0.88%) |
Oct 29, 2003 | 4.720 | 4.763 | 4.707 | 4.741 | 6,441,817 | +0.03(+0.55%) |
Oct 28, 2003 | 4.635 | 4.729 | 4.576 | 4.715 | 4,486,313 | +0.10(+2.10%) |
Oct 27, 2003 | 4.616 | 4.683 | 4.583 | 4.618 | 5,524,023 | +0.03(+0.62%) |
Oct 24, 2003 | 4.589 | 4.648 | 4.543 | 4.589 | 4,364,234 | -0.02(-0.49%) |
Oct 23, 2003 | 4.575 | 4.689 | 4.563 | 4.612 | 5,416,255 | +0.03(+0.69%) |
Oct 22, 2003 | 4.652 | 4.658 | 4.542 | 4.580 | 9,122,152 | -0.06(-1.33%) |
Oct 21, 2003 | 4.770 | 4.771 | 4.626 | 4.642 | 9,315,020 | -0.10(-2.21%) |
Oct 20, 2003 | 4.684 | 4.801 | 4.683 | 4.747 | 5,213,182 | +0.05(+1.03%) |
Oct 17, 2003 | 4.786 | 4.803 | 4.686 | 4.698 | 4,846,258 | -0.06(-1.25%) |
Oct 16, 2003 | 4.847 | 4.868 | 4.739 | 4.758 | 6,806,168 | -0.09(-1.84%) |
Oct 15, 2003 | 4.907 | 4.917 | 4.819 | 4.847 | 7,806,797 | -0.05(-1.04%) |
Oct 14, 2003 | 4.897 | 4.937 | 4.878 | 4.898 | 5,046,794 | -0.01(-0.14%) |
Oct 13, 2003 | 4.816 | 4.941 | 4.803 | 4.904 | 3,741,614 | +0.09(+1.84%) |
Oct 10, 2003 | 4.851 | 4.898 | 4.784 | 4.816 | 7,696,331 | -0.05(-0.96%) |
Oct 09, 2003 | 4.814 | 4.949 | 4.812 | 4.863 | 6,468,891 | +0.08(+1.69%) |
Oct 08, 2003 | 4.812 | 4.851 | 4.750 | 4.782 | 5,051,508 | -0.03(-0.53%) |
Oct 07, 2003 | 4.800 | 4.812 | 4.733 | 4.808 | 4,158,163 | +0.01(+0.27%) |
Oct 06, 2003 | 4.783 | 4.836 | 4.736 | 4.795 | 4,234,568 | +0.04(+0.92%) |
Oct 03, 2003 | 4.698 | 4.844 | 4.677 | 4.751 | 8,841,508 | +0.09(+1.87%) |
Oct 02, 2003 | 4.674 | 4.746 | 4.614 | 4.664 | 8,783,915 | -0.00(-0.06%) |
Oct 01, 2003 | 4.504 | 4.668 | 4.501 | 4.667 | 5,262,931 | +0.16(+3.48%) |
Sep 30, 2003 | 4.564 | 4.595 | 4.469 | 4.510 | 7,876,501 | -0.06(-1.33%) |
Sep 29, 2003 | 4.590 | 4.590 | 4.501 | 4.570 | 6,897,543 | +0.04(+0.91%) |
Sep 26, 2003 | 4.591 | 4.623 | 4.524 | 4.529 | 7,176,178 | -0.09(-2.02%) |
Sep 25, 2003 | 4.663 | 4.729 | 4.557 | 4.623 | 7,671,779 | -0.06(-1.23%) |
Sep 24, 2003 | 4.876 | 4.914 | 4.684 | 4.680 | 7,498,243 | -0.20(-4.02%) |
Sep 23, 2003 | 4.831 | 4.901 | 4.822 | 4.876 | 5,194,231 | +0.05(+1.12%) |
Sep 22, 2003 | 4.886 | 4.889 | 4.773 | 4.822 | 6,106,417 | -0.06(-1.25%) |
Sep 19, 2003 | 4.954 | 4.965 | 4.814 | 4.883 | 6,796,329 | -0.05(-1.08%) |
Sep 18, 2003 | 4.974 | 4.980 | 4.860 | 4.937 | 6,896,253 | +0.03(+0.68%) |
Sep 17, 2003 | 4.911 | 4.983 | 4.880 | 4.903 | 5,663,153 | -0.03(-0.63%) |
Sep 16, 2003 | 4.862 | 4.958 | 4.856 | 4.934 | 5,362,679 | +0.07(+1.38%) |
Sep 15, 2003 | 4.882 | 4.910 | 4.831 | 4.867 | 4,840,759 | +0.00(+0.00%) |
Sep 12, 2003 | 4.814 | 4.890 | 4.775 | 4.867 | 5,470,505 | +0.04(+0.79%) |
Sep 11, 2003 | 4.824 | 4.894 | 4.805 | 4.829 | 7,553,285 | -0.01(-0.21%) |
Sep 10, 2003 | 4.970 | 4.989 | 4.835 | 4.839 | 9,800,284 | -0.13(-2.66%) |
Sep 09, 2003 | 5.062 | 5.074 | 4.968 | 4.971 | 8,596,508 | -0.14(-2.77%) |
Sep 08, 2003 | 5.079 | 5.165 | 5.066 | 5.113 | 7,727,034 | +0.02(+0.40%) |
Sep 05, 2003 | 5.225 | 5.227 | 5.092 | 5.092 | 7,947,701 | -0.15(-2.94%) |
Sep 04, 2003 | 5.188 | 5.271 | 5.179 | 5.246 | 11,873,533 | +0.04(+0.85%) |
Sep 03, 2003 | 5.224 | 5.248 | 5.153 | 5.202 | 11,305,369 | -0.02(-0.29%) |
Sep 02, 2003 | 5.190 | 5.265 | 5.160 | 5.217 | 10,942,477 | +0.04(+0.81%) |
Aug 29, 2003 | 5.106 | 5.197 | 5.075 | 5.175 | 4,013,805 | +0.07(+1.34%) |
Aug 28, 2003 | 5.083 | 5.114 | 4.998 | 5.107 | 6,232,945 | +0.01(+0.11%) |
Aug 27, 2003 | 5.113 | 5.113 | 5.057 | 5.102 | 5,926,503 | -0.02(-0.36%) |
Aug 26, 2003 | 5.111 | 5.140 | 5.038 | 5.120 | 9,474,047 | -0.03(-0.50%) |
Aug 25, 2003 | 5.177 | 5.200 | 5.114 | 5.145 | 4,419,218 | -0.05(-0.96%) |
Aug 22, 2003 | 5.289 | 5.309 | 5.179 | 5.195 | 5,931,635 | -0.08(-1.51%) |
Aug 21, 2003 | 5.185 | 5.276 | 5.161 | 5.274 | 8,394,902 | +0.10(+1.87%) |
Aug 20, 2003 | 5.152 | 5.183 | 5.110 | 5.177 | 7,924,242 | +0.00(+0.00%) |
Aug 19, 2003 | 5.105 | 5.180 | 5.081 | 5.177 | 8,843,568 | +0.08(+1.49%) |
Aug 18, 2003 | 4.971 | 5.111 | 4.948 | 5.102 | 7,850,930 | +0.15(+3.07%) |
Aug 15, 2003 | 4.888 | 4.953 | 4.803 | 4.949 | 4,462,472 | +0.05(+0.95%) |
Aug 14, 2003 | 4.850 | 4.904 | 4.784 | 4.903 | 7,487,305 | +0.07(+1.43%) |
Aug 13, 2003 | 4.831 | 4.850 | 4.765 | 4.834 | 6,435,285 | +0.02(+0.43%) |
Aug 12, 2003 | 4.755 | 4.813 | 4.735 | 4.813 | 4,956,591 | +0.05(+1.13%) |
Aug 11, 2003 | 4.712 | 4.786 | 4.703 | 4.759 | 3,664,109 | +0.05(+1.09%) |
Aug 08, 2003 | 4.731 | 4.759 | 4.695 | 4.707 | 4,082,718 | +0.00(+0.03%) |
Aug 07, 2003 | 4.664 | 4.754 | 4.652 | 4.706 | 5,011,575 | +0.06(+1.21%) |
Aug 06, 2003 | 4.666 | 4.729 | 4.624 | 4.650 | 10,510,672 | -0.03(-0.62%) |
Aug 05, 2003 | 4.777 | 4.806 | 4.657 | 4.679 | 10,948,342 | -0.07(-1.49%) |
Aug 04, 2003 | 4.667 | 4.834 | 4.588 | 4.750 | 15,420,344 | +0.08(+1.82%) |