Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.200 | 5.200 | 5.200 | 5.200 | 19,810 | -0.06(-1.12%) |
Oct 30, 2003 | 5.273 | 5.273 | 5.233 | 5.259 | 39,317 | -0.03(-0.56%) |
Oct 29, 2003 | 5.496 | 5.496 | 5.266 | 5.289 | 111,855 | -0.23(-4.22%) |
Oct 28, 2003 | 5.364 | 5.496 | 5.364 | 5.522 | 113,989 | +0.16(+3.06%) |
Oct 27, 2003 | 5.168 | 5.358 | 5.168 | 5.358 | 197,195 | +0.51(+10.41%) |
Oct 24, 2003 | 4.840 | 4.856 | 4.840 | 4.853 | 36,269 | +0.02(+0.41%) |
Oct 23, 2003 | 4.774 | 4.833 | 4.774 | 4.833 | 17,982 | +0.04(+0.75%) |
Oct 22, 2003 | 4.757 | 4.856 | 4.741 | 4.797 | 22,554 | +0.02(+0.48%) |
Oct 21, 2003 | 4.774 | 4.774 | 4.774 | 4.774 | 1,828 | -0.02(-0.34%) |
Oct 20, 2003 | 4.800 | 4.800 | 4.790 | 4.790 | 20,115 | +0.02(+0.34%) |
Oct 17, 2003 | 4.757 | 4.774 | 4.757 | 4.774 | 3,657 | +0.02(+0.34%) |
Oct 16, 2003 | 4.757 | 4.757 | 4.757 | 4.757 | 4,266 | -0.02(-0.41%) |
Oct 15, 2003 | 4.656 | 4.790 | 4.656 | 4.777 | 27,735 | +0.15(+3.26%) |
Oct 14, 2003 | 4.630 | 4.630 | 4.626 | 4.626 | 6,095 | +0.01(+0.14%) |
Oct 13, 2003 | 4.561 | 4.623 | 4.561 | 4.620 | 17,372 | +0.04(+0.93%) |
Oct 10, 2003 | 4.561 | 4.593 | 4.538 | 4.577 | 22,249 | +0.00(+0.07%) |
Oct 09, 2003 | 4.593 | 4.593 | 4.541 | 4.574 | 22,554 | +0.00(+0.00%) |
Oct 08, 2003 | 4.547 | 4.574 | 4.547 | 4.574 | 6,095 | +0.01(+0.29%) |
Oct 07, 2003 | 4.590 | 4.590 | 4.544 | 4.561 | 21,639 | +0.07(+1.46%) |
Oct 06, 2003 | 4.429 | 4.479 | 4.429 | 4.495 | 7,314 | +0.13(+3.01%) |
Oct 03, 2003 | 4.347 | 4.364 | 4.347 | 4.364 | 9,143 | -0.08(-1.84%) |
Oct 02, 2003 | 4.446 | 4.446 | 4.446 | 4.446 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 4.446 | 4.446 | 4.446 | 4.446 | 23,468 | -0.06(-1.38%) |
Sep 30, 2003 | 4.495 | 4.508 | 4.482 | 4.508 | 36,269 | +0.01(+0.29%) |
Sep 29, 2003 | 4.495 | 4.495 | 4.495 | 4.495 | 32,611 | +0.05(+1.11%) |
Sep 26, 2003 | 4.446 | 4.446 | 4.446 | 4.446 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 4.446 | 4.446 | 4.446 | 4.446 | 15,848 | -0.05(-1.09%) |
Sep 24, 2003 | 4.495 | 4.495 | 4.495 | 4.495 | 3,352 | +0.00(+0.00%) |
Sep 23, 2003 | 4.561 | 4.561 | 4.561 | 4.495 | 9,448 | -0.10(-2.14%) |
Sep 22, 2003 | 4.564 | 4.593 | 4.531 | 4.593 | 18,591 | +0.03(+0.65%) |
Sep 19, 2003 | 4.561 | 4.577 | 4.561 | 4.564 | 4,876 | +0.02(+0.43%) |
Sep 18, 2003 | 4.479 | 4.574 | 4.459 | 4.544 | 27,125 | +0.08(+1.84%) |
Sep 17, 2003 | 4.354 | 4.462 | 4.354 | 4.462 | 14,324 | +0.11(+2.64%) |
Sep 16, 2003 | 4.347 | 4.331 | 4.288 | 4.347 | 20,115 | +0.02(+0.38%) |
Sep 15, 2003 | 4.397 | 4.429 | 4.331 | 4.331 | 9,143 | -0.08(-1.86%) |
Sep 12, 2003 | 4.449 | 4.449 | 4.413 | 4.413 | 6,705 | -0.06(-1.32%) |
Sep 11, 2003 | 4.429 | 4.472 | 4.403 | 4.472 | 7,924 | +0.08(+1.72%) |
Sep 10, 2003 | 4.429 | 4.429 | 4.397 | 4.397 | 2,438 | -0.05(-1.11%) |
Sep 09, 2003 | 4.462 | 4.462 | 4.429 | 4.446 | 11,581 | -0.07(-1.45%) |
Sep 08, 2003 | 4.459 | 4.511 | 4.446 | 4.511 | 18,896 | +0.05(+1.10%) |
Sep 05, 2003 | 4.465 | 4.561 | 4.462 | 4.462 | 28,344 | +0.00(+0.00%) |
Sep 04, 2003 | 4.439 | 4.462 | 4.413 | 4.462 | 13,105 | +0.05(+1.12%) |
Sep 03, 2003 | 4.331 | 4.429 | 4.331 | 4.413 | 19,201 | +0.10(+2.28%) |
Sep 02, 2003 | 4.282 | 4.315 | 4.269 | 4.315 | 20,725 | +0.00(+0.00%) |
Aug 29, 2003 | 4.315 | 4.347 | 4.315 | 4.315 | 5,790 | -0.02(-0.38%) |
Aug 28, 2003 | 4.334 | 4.347 | 4.298 | 4.331 | 14,324 | -0.02(-0.38%) |
Aug 27, 2003 | 4.442 | 4.442 | 4.347 | 4.347 | 35,964 | -0.08(-1.85%) |
Aug 26, 2003 | 4.472 | 4.479 | 4.429 | 4.429 | 11,581 | -0.03(-0.74%) |
Aug 25, 2003 | 4.429 | 4.511 | 4.429 | 4.462 | 35,659 | +0.01(+0.29%) |
Aug 22, 2003 | 4.429 | 4.475 | 4.429 | 4.449 | 20,115 | +0.00(+0.07%) |
Aug 21, 2003 | 4.479 | 4.505 | 4.429 | 4.446 | 26,516 | -0.02(-0.37%) |
Aug 20, 2003 | 4.462 | 4.488 | 4.459 | 4.462 | 31,087 | -0.02(-0.37%) |
Aug 19, 2003 | 4.511 | 4.511 | 4.479 | 4.479 | 6,095 | -0.03(-0.73%) |
Aug 18, 2003 | 4.475 | 4.511 | 4.475 | 4.511 | 12,191 | +0.05(+1.10%) |
Aug 15, 2003 | 4.462 | 4.462 | 4.462 | 4.462 | 6,705 | -0.04(-0.95%) |
Aug 14, 2003 | 4.508 | 4.508 | 4.465 | 4.505 | 17,677 | +0.03(+0.66%) |
Aug 13, 2003 | 4.446 | 4.479 | 4.413 | 4.475 | 37,793 | +0.01(+0.29%) |
Aug 12, 2003 | 4.528 | 4.528 | 4.429 | 4.462 | 37,183 | -0.07(-1.45%) |
Aug 11, 2003 | 4.528 | 4.557 | 4.462 | 4.528 | 25,297 | +0.02(+0.36%) |
Aug 08, 2003 | 4.495 | 4.528 | 4.495 | 4.511 | 16,763 | -0.02(-0.36%) |
Aug 07, 2003 | 4.495 | 4.561 | 4.495 | 4.528 | 22,554 | +0.10(+2.22%) |
Aug 06, 2003 | 4.718 | 4.718 | 4.429 | 4.429 | 60,651 | -0.21(-4.59%) |
Aug 05, 2003 | 4.626 | 4.741 | 4.626 | 4.643 | 39,317 | +0.03(+0.71%) |
Aug 04, 2003 | 4.577 | 4.626 | 4.511 | 4.610 | 29,564 | +0.03(+0.72%) |