Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.889 | 4.889 | 4.889 | 4.889 | 21,071 | -0.06(-1.12%) |
Oct 30, 2003 | 4.957 | 4.957 | 4.920 | 4.945 | 41,818 | -0.03(-0.56%) |
Oct 29, 2003 | 5.167 | 5.167 | 4.951 | 4.973 | 118,972 | -0.22(-4.22%) |
Oct 28, 2003 | 5.044 | 5.167 | 5.044 | 5.192 | 121,241 | +0.15(+3.06%) |
Oct 27, 2003 | 4.858 | 5.037 | 4.858 | 5.037 | 209,742 | +0.48(+10.41%) |
Oct 24, 2003 | 4.550 | 4.565 | 4.550 | 4.562 | 38,576 | +0.02(+0.41%) |
Oct 23, 2003 | 4.488 | 4.544 | 4.488 | 4.544 | 19,126 | +0.03(+0.75%) |
Oct 22, 2003 | 4.473 | 4.565 | 4.457 | 4.510 | 23,989 | +0.02(+0.48%) |
Oct 21, 2003 | 4.488 | 4.488 | 4.488 | 4.488 | 1,945 | -0.02(-0.34%) |
Oct 20, 2003 | 4.513 | 4.513 | 4.504 | 4.504 | 21,395 | +0.02(+0.34%) |
Oct 17, 2003 | 4.473 | 4.488 | 4.473 | 4.488 | 3,890 | +0.02(+0.34%) |
Oct 16, 2003 | 4.473 | 4.473 | 4.473 | 4.473 | 4,538 | -0.02(-0.41%) |
Oct 15, 2003 | 4.377 | 4.504 | 4.377 | 4.491 | 29,500 | +0.14(+3.26%) |
Oct 14, 2003 | 4.353 | 4.353 | 4.349 | 4.349 | 6,483 | +0.01(+0.14%) |
Oct 13, 2003 | 4.288 | 4.346 | 4.288 | 4.343 | 18,478 | +0.04(+0.93%) |
Oct 10, 2003 | 4.288 | 4.319 | 4.266 | 4.303 | 23,664 | +0.00(+0.07%) |
Oct 09, 2003 | 4.319 | 4.319 | 4.269 | 4.300 | 23,989 | +0.00(+0.00%) |
Oct 08, 2003 | 4.275 | 4.300 | 4.275 | 4.300 | 6,483 | +0.01(+0.29%) |
Oct 07, 2003 | 4.316 | 4.316 | 4.272 | 4.288 | 23,016 | +0.06(+1.46%) |
Oct 06, 2003 | 4.164 | 4.211 | 4.164 | 4.226 | 7,780 | +0.12(+3.01%) |
Oct 03, 2003 | 4.087 | 4.103 | 4.087 | 4.103 | 9,725 | -0.08(-1.85%) |
Oct 02, 2003 | 4.180 | 4.180 | 4.180 | 4.180 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 4.180 | 4.180 | 4.180 | 4.180 | 24,961 | -0.06(-1.38%) |
Sep 30, 2003 | 4.226 | 4.238 | 4.214 | 4.238 | 38,576 | +0.01(+0.29%) |
Sep 29, 2003 | 4.226 | 4.226 | 4.226 | 4.226 | 34,686 | +0.05(+1.11%) |
Sep 26, 2003 | 4.180 | 4.180 | 4.180 | 4.180 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 4.180 | 4.180 | 4.180 | 4.180 | 16,857 | -0.05(-1.09%) |
Sep 24, 2003 | 4.226 | 4.226 | 4.226 | 4.226 | 3,565 | +0.00(+0.00%) |
Sep 23, 2003 | 4.288 | 4.288 | 4.288 | 4.226 | 10,049 | -0.09(-2.14%) |
Sep 22, 2003 | 4.291 | 4.319 | 4.260 | 4.319 | 19,774 | +0.03(+0.65%) |
Sep 19, 2003 | 4.288 | 4.303 | 4.288 | 4.291 | 5,186 | +0.02(+0.43%) |
Sep 18, 2003 | 4.211 | 4.300 | 4.192 | 4.272 | 28,851 | +0.08(+1.84%) |
Sep 17, 2003 | 4.093 | 4.195 | 4.093 | 4.195 | 15,236 | +0.11(+2.64%) |
Sep 16, 2003 | 4.087 | 4.072 | 4.032 | 4.087 | 21,395 | +0.02(+0.38%) |
Sep 15, 2003 | 4.134 | 4.164 | 4.072 | 4.072 | 9,725 | -0.08(-1.86%) |
Sep 12, 2003 | 4.183 | 4.183 | 4.149 | 4.149 | 7,131 | -0.06(-1.32%) |
Sep 11, 2003 | 4.164 | 4.205 | 4.140 | 4.205 | 8,428 | +0.07(+1.72%) |
Sep 10, 2003 | 4.164 | 4.164 | 4.134 | 4.134 | 2,593 | -0.05(-1.11%) |
Sep 09, 2003 | 4.195 | 4.195 | 4.164 | 4.180 | 12,318 | -0.06(-1.45%) |
Sep 08, 2003 | 4.192 | 4.242 | 4.180 | 4.242 | 20,098 | +0.05(+1.10%) |
Sep 05, 2003 | 4.198 | 4.288 | 4.195 | 4.195 | 30,148 | +0.00(+0.00%) |
Sep 04, 2003 | 4.174 | 4.195 | 4.149 | 4.195 | 13,939 | +0.05(+1.12%) |
Sep 03, 2003 | 4.072 | 4.164 | 4.072 | 4.149 | 20,423 | +0.09(+2.28%) |
Sep 02, 2003 | 4.026 | 4.056 | 4.013 | 4.056 | 22,043 | +0.00(+0.00%) |
Aug 29, 2003 | 4.056 | 4.087 | 4.056 | 4.056 | 6,159 | -0.02(-0.38%) |
Aug 28, 2003 | 4.075 | 4.087 | 4.041 | 4.072 | 15,236 | -0.02(-0.38%) |
Aug 27, 2003 | 4.177 | 4.177 | 4.087 | 4.087 | 38,252 | -0.08(-1.85%) |
Aug 26, 2003 | 4.205 | 4.211 | 4.164 | 4.164 | 12,318 | -0.03(-0.74%) |
Aug 25, 2003 | 4.164 | 4.242 | 4.164 | 4.195 | 37,928 | +0.01(+0.30%) |
Aug 22, 2003 | 4.164 | 4.208 | 4.164 | 4.183 | 21,395 | +0.00(+0.07%) |
Aug 21, 2003 | 4.211 | 4.235 | 4.164 | 4.180 | 28,203 | -0.02(-0.37%) |
Aug 20, 2003 | 4.195 | 4.220 | 4.192 | 4.195 | 33,065 | -0.02(-0.37%) |
Aug 19, 2003 | 4.242 | 4.242 | 4.211 | 4.211 | 6,483 | -0.03(-0.73%) |
Aug 18, 2003 | 4.208 | 4.242 | 4.208 | 4.242 | 12,967 | +0.05(+1.10%) |
Aug 15, 2003 | 4.195 | 4.195 | 4.195 | 4.195 | 7,131 | -0.04(-0.95%) |
Aug 14, 2003 | 4.238 | 4.238 | 4.198 | 4.235 | 18,802 | +0.03(+0.66%) |
Aug 13, 2003 | 4.180 | 4.211 | 4.149 | 4.208 | 40,197 | +0.01(+0.29%) |
Aug 12, 2003 | 4.257 | 4.257 | 4.164 | 4.195 | 39,549 | -0.06(-1.45%) |
Aug 11, 2003 | 4.257 | 4.285 | 4.195 | 4.257 | 26,906 | +0.02(+0.36%) |
Aug 08, 2003 | 4.226 | 4.257 | 4.226 | 4.242 | 17,829 | -0.02(-0.36%) |
Aug 07, 2003 | 4.226 | 4.288 | 4.226 | 4.257 | 23,989 | +0.09(+2.22%) |
Aug 06, 2003 | 4.436 | 4.436 | 4.164 | 4.164 | 64,511 | -0.20(-4.59%) |
Aug 05, 2003 | 4.349 | 4.457 | 4.349 | 4.365 | 41,818 | +0.03(+0.71%) |
Aug 04, 2003 | 4.303 | 4.349 | 4.242 | 4.334 | 31,445 | +0.03(+0.72%) |