Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.513 | 4.542 | 4.498 | 4.500 | 1,083,750 | -0.01(-0.32%) |
Oct 30, 2003 | 4.524 | 4.528 | 4.501 | 4.515 | 553,125 | -0.00(-0.04%) |
Oct 29, 2003 | 4.559 | 4.559 | 4.499 | 4.516 | 801,562 | -0.04(-0.95%) |
Oct 28, 2003 | 4.512 | 4.559 | 4.500 | 4.559 | 655,312 | +0.04(+0.81%) |
Oct 27, 2003 | 4.520 | 4.542 | 4.505 | 4.523 | 1,190,625 | -0.00(-0.06%) |
Oct 24, 2003 | 4.517 | 4.535 | 4.480 | 4.525 | 504,375 | -0.00(-0.04%) |
Oct 23, 2003 | 4.488 | 4.527 | 4.459 | 4.527 | 855,937 | +0.04(+0.95%) |
Oct 22, 2003 | 4.485 | 4.502 | 4.451 | 4.484 | 584,062 | -0.00(-0.01%) |
Oct 21, 2003 | 4.490 | 4.520 | 4.476 | 4.485 | 631,875 | -0.01(-0.18%) |
Oct 20, 2003 | 4.488 | 4.493 | 4.436 | 4.493 | 962,812 | +0.01(+0.20%) |
Oct 17, 2003 | 4.518 | 4.518 | 4.468 | 4.484 | 627,187 | -0.03(-0.67%) |
Oct 16, 2003 | 4.478 | 4.512 | 4.465 | 4.514 | 676,875 | +0.04(+0.87%) |
Oct 15, 2003 | 4.496 | 4.504 | 4.453 | 4.475 | 712,500 | -0.01(-0.23%) |
Oct 14, 2003 | 4.520 | 4.520 | 4.445 | 4.485 | 884,062 | -0.03(-0.73%) |
Oct 13, 2003 | 4.483 | 4.524 | 4.482 | 4.518 | 527,812 | +0.04(+0.94%) |
Oct 10, 2003 | 4.467 | 4.483 | 4.451 | 4.476 | 1,999,687 | +0.00(+0.10%) |
Oct 09, 2003 | 4.405 | 4.495 | 4.405 | 4.472 | 1,192,500 | +0.08(+1.82%) |
Oct 08, 2003 | 4.435 | 4.435 | 4.391 | 4.392 | 640,312 | -0.04(-0.84%) |
Oct 07, 2003 | 4.340 | 4.428 | 4.340 | 4.429 | 1,697,812 | +0.08(+1.93%) |
Oct 06, 2003 | 4.287 | 4.347 | 4.287 | 4.346 | 727,500 | +0.06(+1.29%) |
Oct 03, 2003 | 4.309 | 4.310 | 4.294 | 4.290 | 1,114,687 | +0.00(+0.11%) |
Oct 02, 2003 | 4.288 | 4.298 | 4.276 | 4.285 | 487,500 | -0.01(-0.31%) |
Oct 01, 2003 | 4.214 | 4.300 | 4.214 | 4.299 | 1,605,937 | +0.08(+1.87%) |
Sep 30, 2003 | 4.261 | 4.264 | 4.199 | 4.220 | 1,412,812 | -0.05(-1.09%) |
Sep 29, 2003 | 4.254 | 4.270 | 4.246 | 4.266 | 662,812 | +0.01(+0.19%) |
Sep 26, 2003 | 4.243 | 4.269 | 4.232 | 4.258 | 934,687 | +0.01(+0.18%) |
Sep 25, 2003 | 4.290 | 4.299 | 4.253 | 4.251 | 706,875 | -0.03(-0.81%) |
Sep 24, 2003 | 4.305 | 4.306 | 4.255 | 4.285 | 760,312 | -0.03(-0.74%) |
Sep 23, 2003 | 4.313 | 4.329 | 4.293 | 4.317 | 533,437 | +0.01(+0.12%) |
Sep 22, 2003 | 4.303 | 4.317 | 4.285 | 4.312 | 780,000 | +0.01(+0.19%) |
Sep 19, 2003 | 4.296 | 4.309 | 4.284 | 4.304 | 956,250 | +0.01(+0.19%) |
Sep 18, 2003 | 4.261 | 4.297 | 4.261 | 4.296 | 895,312 | +0.04(+0.97%) |
Sep 17, 2003 | 4.288 | 4.288 | 4.255 | 4.255 | 772,500 | -0.04(-1.02%) |
Sep 16, 2003 | 4.285 | 4.299 | 4.271 | 4.299 | 740,625 | +0.01(+0.31%) |
Sep 15, 2003 | 4.237 | 4.295 | 4.229 | 4.285 | 778,125 | +0.05(+1.07%) |
Sep 12, 2003 | 4.228 | 4.251 | 4.204 | 4.240 | 913,125 | +0.01(+0.29%) |
Sep 11, 2003 | 4.240 | 4.240 | 4.212 | 4.228 | 1,820,625 | +0.01(+0.34%) |
Sep 10, 2003 | 4.220 | 4.239 | 4.203 | 4.213 | 1,232,812 | -0.01(-0.15%) |
Sep 09, 2003 | 4.247 | 4.249 | 4.187 | 4.220 | 6,516,562 | -0.04(-0.84%) |
Sep 08, 2003 | 4.267 | 4.276 | 4.229 | 4.255 | 781,875 | -0.01(-0.35%) |
Sep 05, 2003 | 4.275 | 4.277 | 4.239 | 4.270 | 652,500 | -0.00(-0.04%) |
Sep 04, 2003 | 4.304 | 4.312 | 4.261 | 4.272 | 970,312 | -0.03(-0.58%) |
Sep 03, 2003 | 4.323 | 4.341 | 4.285 | 4.297 | 1,450,312 | -0.03(-0.73%) |
Sep 02, 2003 | 4.210 | 4.330 | 4.201 | 4.329 | 1,335,000 | +0.11(+2.68%) |
Aug 29, 2003 | 4.205 | 4.226 | 4.181 | 4.215 | 841,875 | -0.01(-0.33%) |
Aug 28, 2003 | 4.200 | 4.234 | 4.155 | 4.229 | 577,500 | +0.03(+0.83%) |
Aug 27, 2003 | 4.195 | 4.201 | 4.162 | 4.195 | 721,875 | -0.00(-0.11%) |
Aug 26, 2003 | 4.187 | 4.204 | 4.152 | 4.199 | 966,562 | +0.01(+0.23%) |
Aug 25, 2003 | 4.172 | 4.197 | 4.168 | 4.190 | 521,250 | +0.02(+0.43%) |
Aug 22, 2003 | 4.216 | 4.220 | 4.167 | 4.172 | 651,562 | -0.05(-1.14%) |
Aug 21, 2003 | 4.204 | 4.240 | 4.189 | 4.220 | 680,625 | +0.02(+0.37%) |
Aug 20, 2003 | 4.205 | 4.219 | 4.189 | 4.204 | 868,125 | -0.00(-0.09%) |
Aug 19, 2003 | 4.192 | 4.222 | 4.187 | 4.208 | 829,687 | +0.01(+0.25%) |
Aug 18, 2003 | 4.213 | 4.227 | 4.189 | 4.197 | 467,812 | -0.02(-0.44%) |
Aug 15, 2003 | 4.200 | 4.216 | 4.161 | 4.216 | 490,312 | +0.02(+0.53%) |
Aug 14, 2003 | 4.168 | 4.200 | 4.154 | 4.194 | 835,312 | +0.03(+0.74%) |
Aug 13, 2003 | 4.219 | 4.221 | 4.141 | 4.163 | 1,271,250 | -0.06(-1.33%) |
Aug 12, 2003 | 4.212 | 4.219 | 4.184 | 4.219 | 864,375 | +0.01(+0.15%) |
Aug 11, 2003 | 4.205 | 4.216 | 4.187 | 4.212 | 988,125 | +0.01(+0.17%) |
Aug 08, 2003 | 4.157 | 4.230 | 4.142 | 4.205 | 1,039,687 | +0.05(+1.15%) |
Aug 07, 2003 | 4.141 | 4.174 | 4.130 | 4.157 | 969,375 | +0.02(+0.52%) |
Aug 06, 2003 | 4.101 | 4.162 | 4.096 | 4.136 | 848,437 | +0.02(+0.60%) |
Aug 05, 2003 | 4.152 | 4.153 | 4.104 | 4.111 | 827,812 | -0.04(-0.98%) |
Aug 04, 2003 | 4.128 | 4.165 | 4.080 | 4.152 | 951,562 | +0.02(+0.57%) |