Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.476 | 5.533 | 5.380 | 5.497 | 397,066 | +0.08(+1.52%) |
Oct 30, 2003 | 5.439 | 5.531 | 5.415 | 5.415 | 305,174 | -0.02(-0.46%) |
Oct 29, 2003 | 5.200 | 5.462 | 5.198 | 5.439 | 385,579 | +0.26(+4.99%) |
Oct 28, 2003 | 5.227 | 5.265 | 5.100 | 5.181 | 592,336 | -0.12(-2.28%) |
Oct 27, 2003 | 5.085 | 5.313 | 5.031 | 5.302 | 606,433 | +0.28(+5.53%) |
Oct 24, 2003 | 5.016 | 5.074 | 4.943 | 5.024 | 358,168 | +0.03(+0.54%) |
Oct 23, 2003 | 5.187 | 5.210 | 4.991 | 4.997 | 432,308 | -0.19(-3.62%) |
Oct 22, 2003 | 5.248 | 5.277 | 5.127 | 5.185 | 329,452 | -0.08(-1.46%) |
Oct 21, 2003 | 5.120 | 5.261 | 5.102 | 5.261 | 480,082 | +0.16(+3.08%) |
Oct 20, 2003 | 4.832 | 5.110 | 4.832 | 5.104 | 753,146 | +0.30(+6.26%) |
Oct 17, 2003 | 4.792 | 5.054 | 4.804 | 4.804 | 610,088 | +0.01(+0.24%) |
Oct 16, 2003 | 4.599 | 4.807 | 4.681 | 4.792 | 284,812 | +0.19(+4.21%) |
Oct 15, 2003 | 4.622 | 4.647 | 4.589 | 4.599 | 286,639 | -0.04(-0.79%) |
Oct 14, 2003 | 4.558 | 4.654 | 4.511 | 4.635 | 147,757 | +0.07(+1.64%) |
Oct 13, 2003 | 4.411 | 4.560 | 4.436 | 4.560 | 155,328 | +0.15(+3.39%) |
Oct 10, 2003 | 4.453 | 4.472 | 4.390 | 4.411 | 89,020 | -0.04(-0.86%) |
Oct 09, 2003 | 4.386 | 4.482 | 4.396 | 4.449 | 183,783 | +0.06(+1.44%) |
Oct 08, 2003 | 4.482 | 4.482 | 4.386 | 4.386 | 119,302 | -0.10(-2.26%) |
Oct 07, 2003 | 4.440 | 4.499 | 4.415 | 4.488 | 242,782 | +0.06(+1.34%) |
Oct 06, 2003 | 4.376 | 4.455 | 4.371 | 4.428 | 264,449 | +0.02(+0.52%) |
Oct 03, 2003 | 4.396 | 4.453 | 4.396 | 4.405 | 258,967 | +0.01(+0.22%) |
Oct 02, 2003 | 4.380 | 4.422 | 4.369 | 4.396 | 340,678 | +0.01(+0.22%) |
Oct 01, 2003 | 4.252 | 4.403 | 4.237 | 4.386 | 132,094 | +0.14(+3.20%) |
Sep 30, 2003 | 4.233 | 4.323 | 4.212 | 4.250 | 384,535 | -0.01(-0.22%) |
Sep 29, 2003 | 4.122 | 4.262 | 4.110 | 4.260 | 237,299 | +0.16(+3.83%) |
Sep 26, 2003 | 4.237 | 4.237 | 4.103 | 4.103 | 175,168 | -0.11(-2.64%) |
Sep 25, 2003 | 4.309 | 4.336 | 4.198 | 4.214 | 189,265 | -0.11(-2.44%) |
Sep 24, 2003 | 4.401 | 4.421 | 4.348 | 4.319 | 173,341 | -0.09(-2.08%) |
Sep 23, 2003 | 4.392 | 4.417 | 4.384 | 4.411 | 191,354 | +0.05(+1.23%) |
Sep 22, 2003 | 4.422 | 4.422 | 4.283 | 4.357 | 172,035 | -0.06(-1.43%) |
Sep 19, 2003 | 4.390 | 4.445 | 4.390 | 4.421 | 286,378 | +0.01(+0.26%) |
Sep 18, 2003 | 4.380 | 4.421 | 4.378 | 4.409 | 241,215 | +0.03(+0.66%) |
Sep 17, 2003 | 4.403 | 4.405 | 4.355 | 4.380 | 117,736 | -0.04(-0.91%) |
Sep 16, 2003 | 4.396 | 4.424 | 4.367 | 4.421 | 203,623 | +0.07(+1.63%) |
Sep 15, 2003 | 4.396 | 4.405 | 4.344 | 4.350 | 94,502 | -0.03(-0.66%) |
Sep 12, 2003 | 4.388 | 4.430 | 4.342 | 4.378 | 128,961 | -0.01(-0.31%) |
Sep 11, 2003 | 4.386 | 4.409 | 4.361 | 4.392 | 157,938 | +0.02(+0.44%) |
Sep 10, 2003 | 4.405 | 4.405 | 4.340 | 4.373 | 216,676 | +0.00(+0.09%) |
Sep 09, 2003 | 4.478 | 4.478 | 4.369 | 4.369 | 99,462 | -0.08(-1.89%) |
Sep 08, 2003 | 4.447 | 4.501 | 4.424 | 4.453 | 261,578 | +0.01(+0.13%) |
Sep 05, 2003 | 4.424 | 4.482 | 4.421 | 4.447 | 300,214 | +0.03(+0.61%) |
Sep 04, 2003 | 4.440 | 4.443 | 4.369 | 4.421 | 199,185 | -0.01(-0.30%) |
Sep 03, 2003 | 4.434 | 4.468 | 4.424 | 4.434 | 381,402 | +0.01(+0.22%) |
Sep 02, 2003 | 4.419 | 4.463 | 4.384 | 4.424 | 959,120 | +0.01(+0.13%) |
Aug 29, 2003 | 4.399 | 4.453 | 4.399 | 4.419 | 212,760 | +0.01(+0.22%) |
Aug 28, 2003 | 4.398 | 4.421 | 4.309 | 4.409 | 182,217 | +0.01(+0.30%) |
Aug 27, 2003 | 4.396 | 4.409 | 4.382 | 4.396 | 153,239 | -0.01(-0.22%) |
Aug 26, 2003 | 4.338 | 4.405 | 4.267 | 4.405 | 429,959 | +0.06(+1.32%) |
Aug 25, 2003 | 4.367 | 4.367 | 4.290 | 4.348 | 119,824 | -0.03(-0.66%) |
Aug 22, 2003 | 4.396 | 4.405 | 4.348 | 4.376 | 118,780 | -0.05(-1.04%) |
Aug 21, 2003 | 4.405 | 4.434 | 4.386 | 4.422 | 732,001 | +0.02(+0.39%) |
Aug 20, 2003 | 4.520 | 4.520 | 4.388 | 4.405 | 337,545 | -0.13(-2.87%) |
Aug 19, 2003 | 4.497 | 4.558 | 4.497 | 4.535 | 313,267 | +0.04(+0.98%) |
Aug 18, 2003 | 4.434 | 4.520 | 4.426 | 4.491 | 210,933 | +0.07(+1.65%) |
Aug 15, 2003 | 4.424 | 4.424 | 4.405 | 4.419 | 74,923 | -0.01(-0.13%) |
Aug 14, 2003 | 4.405 | 4.445 | 4.396 | 4.424 | 280,635 | +0.00(+0.09%) |
Aug 13, 2003 | 4.422 | 4.511 | 4.396 | 4.421 | 482,170 | -0.04(-0.90%) |
Aug 12, 2003 | 4.229 | 4.461 | 4.229 | 4.461 | 220,853 | +0.20(+4.77%) |
Aug 11, 2003 | 4.135 | 4.265 | 4.135 | 4.258 | 195,792 | +0.13(+3.20%) |
Aug 08, 2003 | 4.118 | 4.137 | 4.089 | 4.126 | 201,535 | +0.03(+0.80%) |
Aug 07, 2003 | 4.127 | 4.131 | 4.080 | 4.093 | 251,135 | -0.03(-0.84%) |
Aug 06, 2003 | 4.172 | 4.172 | 4.120 | 4.127 | 102,595 | -0.02(-0.60%) |
Aug 05, 2003 | 4.216 | 4.227 | 4.149 | 4.152 | 161,071 | -0.06(-1.45%) |
Aug 04, 2003 | 4.296 | 4.296 | 4.214 | 4.214 | 262,361 | -0.08(-1.87%) |