Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.862 | 4.873 | 4.836 | 4.862 | 587,435 | -0.03(-0.57%) |
Oct 30, 2003 | 4.915 | 4.917 | 4.882 | 4.889 | 2,503,304 | +0.03(+0.67%) |
Oct 29, 2003 | 4.855 | 4.878 | 4.811 | 4.857 | 1,157,135 | -0.08(-1.55%) |
Oct 28, 2003 | 4.850 | 4.933 | 4.841 | 4.933 | 1,294,260 | +0.10(+2.15%) |
Oct 27, 2003 | 4.792 | 4.841 | 4.790 | 4.829 | 1,366,933 | +0.09(+1.95%) |
Oct 24, 2003 | 4.737 | 4.764 | 4.704 | 4.737 | 2,407,706 | -0.01(-0.19%) |
Oct 23, 2003 | 4.732 | 4.774 | 4.700 | 4.746 | 2,313,404 | -0.01(-0.19%) |
Oct 22, 2003 | 4.790 | 4.813 | 4.746 | 4.755 | 1,346,169 | -0.13(-2.70%) |
Oct 21, 2003 | 4.859 | 4.899 | 4.850 | 4.887 | 1,219,425 | +0.08(+1.63%) |
Oct 20, 2003 | 4.813 | 4.813 | 4.783 | 4.808 | 901,916 | +0.13(+2.82%) |
Oct 17, 2003 | 4.684 | 4.737 | 4.656 | 4.677 | 1,351,793 | -0.01(-0.15%) |
Oct 16, 2003 | 4.697 | 4.739 | 4.697 | 4.684 | 1,467,723 | -0.05(-1.07%) |
Oct 15, 2003 | 4.760 | 4.778 | 4.730 | 4.734 | 1,382,073 | +0.06(+1.34%) |
Oct 14, 2003 | 4.658 | 4.681 | 4.628 | 4.672 | 1,396,780 | +0.00(+0.05%) |
Oct 13, 2003 | 4.644 | 4.670 | 4.580 | 4.670 | 1,190,010 | -0.03(-0.69%) |
Oct 10, 2003 | 4.693 | 4.741 | 4.665 | 4.702 | 2,305,618 | +0.14(+3.09%) |
Oct 09, 2003 | 4.584 | 4.598 | 4.533 | 4.561 | 1,305,075 | +0.13(+2.92%) |
Oct 08, 2003 | 4.441 | 4.547 | 4.385 | 4.432 | 2,297,832 | -0.01(-0.21%) |
Oct 07, 2003 | 4.459 | 4.448 | 4.358 | 4.441 | 1,705,206 | -0.02(-0.41%) |
Oct 06, 2003 | 4.381 | 4.471 | 4.390 | 4.459 | 2,014,496 | +0.08(+1.79%) |
Oct 03, 2003 | 4.367 | 4.415 | 4.337 | 4.381 | 2,769,770 | +0.13(+3.10%) |
Oct 02, 2003 | 4.207 | 4.256 | 4.161 | 4.249 | 1,071,918 | -0.06(-1.34%) |
Oct 01, 2003 | 4.198 | 4.307 | 4.180 | 4.307 | 2,029,203 | +0.20(+4.90%) |
Sep 30, 2003 | 4.194 | 4.173 | 4.057 | 4.106 | 3,031,477 | -0.09(-2.09%) |
Sep 29, 2003 | 4.138 | 4.198 | 4.120 | 4.194 | 1,690,498 | +0.02(+0.39%) |
Sep 26, 2003 | 4.217 | 4.212 | 4.136 | 4.177 | 3,061,757 | -0.04(-0.93%) |
Sep 25, 2003 | 4.230 | 4.279 | 4.214 | 4.217 | 1,749,761 | +0.07(+1.62%) |
Sep 24, 2003 | 4.191 | 4.311 | 4.133 | 4.150 | 2,745,546 | -0.04(-0.99%) |
Sep 23, 2003 | 4.136 | 4.203 | 4.113 | 4.191 | 1,240,189 | +0.06(+1.51%) |
Sep 22, 2003 | 4.194 | 4.150 | 4.083 | 4.129 | 1,121,664 | -0.06(-1.54%) |
Sep 19, 2003 | 4.237 | 4.226 | 4.163 | 4.194 | 1,254,031 | -0.04(-1.04%) |
Sep 18, 2003 | 4.221 | 4.254 | 4.196 | 4.237 | 1,934,037 | +0.02(+0.38%) |
Sep 17, 2003 | 4.129 | 4.258 | 4.226 | 4.221 | 2,385,212 | +0.09(+2.24%) |
Sep 16, 2003 | 4.057 | 4.154 | 4.085 | 4.129 | 1,783,501 | +0.07(+1.77%) |
Sep 15, 2003 | 4.106 | 4.106 | 4.055 | 4.057 | 1,129,882 | -0.03(-0.85%) |
Sep 12, 2003 | 4.052 | 4.150 | 4.022 | 4.092 | 4,115,507 | -0.03(-0.62%) |
Sep 11, 2003 | 4.092 | 4.136 | 4.069 | 4.117 | 1,023,037 | +0.06(+1.37%) |
Sep 10, 2003 | 4.108 | 4.140 | 4.055 | 4.062 | 1,954,368 | -0.17(-3.99%) |
Sep 09, 2003 | 4.277 | 4.286 | 4.219 | 4.230 | 2,976,973 | -0.11(-2.50%) |
Sep 08, 2003 | 4.346 | 4.360 | 4.314 | 4.339 | 1,420,139 | +0.06(+1.46%) |
Sep 05, 2003 | 4.291 | 4.332 | 4.277 | 4.277 | 1,396,348 | -0.02(-0.54%) |
Sep 04, 2003 | 4.295 | 4.346 | 4.277 | 4.300 | 4,492,712 | -0.00(-0.05%) |
Sep 03, 2003 | 4.346 | 4.346 | 4.254 | 4.302 | 5,933,182 | +0.08(+1.97%) |
Sep 02, 2003 | 4.096 | 4.230 | 4.059 | 4.219 | 9,546,472 | +0.31(+7.99%) |
Aug 29, 2003 | 3.902 | 3.914 | 3.863 | 3.907 | 826,216 | -0.03(-0.88%) |
Aug 28, 2003 | 3.923 | 3.942 | 3.895 | 3.942 | 1,212,937 | +0.06(+1.43%) |
Aug 27, 2003 | 3.900 | 3.925 | 3.879 | 3.886 | 744,459 | -0.03(-0.71%) |
Aug 26, 2003 | 3.891 | 3.918 | 3.837 | 3.914 | 1,191,308 | -0.02(-0.47%) |
Aug 25, 2003 | 4.016 | 4.020 | 3.923 | 3.932 | 1,824,163 | -0.01(-0.18%) |
Aug 22, 2003 | 3.974 | 3.976 | 3.930 | 3.939 | 1,579,759 | +0.11(+2.84%) |
Aug 21, 2003 | 3.872 | 3.877 | 3.794 | 3.831 | 1,256,194 | -0.05(-1.25%) |
Aug 20, 2003 | 3.863 | 3.918 | 3.863 | 3.879 | 1,050,289 | -0.00(-0.06%) |
Aug 19, 2003 | 3.842 | 3.898 | 3.777 | 3.881 | 3,289,291 | -0.06(-1.58%) |
Aug 18, 2003 | 3.923 | 3.960 | 3.893 | 3.944 | 2,350,606 | -0.10(-2.51%) |
Aug 15, 2003 | 4.020 | 4.057 | 4.011 | 4.046 | 1,831,950 | +0.11(+2.82%) |
Aug 14, 2003 | 4.009 | 4.013 | 3.874 | 3.935 | 2,579,870 | -0.06(-1.39%) |
Aug 13, 2003 | 3.948 | 3.999 | 3.948 | 3.990 | 806,750 | +0.04(+1.05%) |
Aug 12, 2003 | 3.930 | 3.951 | 3.895 | 3.948 | 1,291,665 | +0.00(+0.00%) |
Aug 11, 2003 | 3.914 | 3.953 | 3.902 | 3.948 | 637,181 | +0.02(+0.47%) |
Aug 08, 2003 | 3.935 | 3.937 | 3.905 | 3.930 | 685,196 | +0.03(+0.65%) |
Aug 07, 2003 | 3.923 | 3.935 | 3.895 | 3.905 | 1,364,770 | -0.03(-0.65%) |
Aug 06, 2003 | 3.925 | 3.969 | 3.851 | 3.930 | 6,443,620 | +0.04(+0.95%) |
Aug 05, 2003 | 3.955 | 3.990 | 3.893 | 3.893 | 1,749,761 | +0.00(+0.06%) |
Aug 04, 2003 | 3.921 | 3.928 | 3.814 | 3.891 | 2,488,597 | -0.04(-0.94%) |