Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.022 | 5.022 | 5.022 | 5.022 | 19,563 | -0.01(-0.29%) |
Oct 30, 2003 | 5.037 | 5.037 | 5.037 | 5.037 | 5,734 | -0.02(-0.35%) |
Oct 29, 2003 | 5.025 | 5.055 | 5.010 | 5.055 | 35,417 | +0.05(+0.95%) |
Oct 28, 2003 | 5.001 | 5.010 | 5.001 | 5.007 | 22,262 | +0.00(+0.06%) |
Oct 27, 2003 | 4.975 | 5.007 | 4.975 | 5.004 | 16,865 | +0.01(+0.30%) |
Oct 24, 2003 | 4.951 | 5.010 | 4.951 | 4.989 | 29,683 | +0.02(+0.36%) |
Oct 23, 2003 | 4.936 | 4.975 | 4.909 | 4.972 | 37,778 | +0.04(+0.72%) |
Oct 22, 2003 | 4.969 | 4.969 | 4.921 | 4.936 | 26,310 | -0.01(-0.18%) |
Oct 21, 2003 | 4.987 | 4.987 | 4.945 | 4.945 | 81,966 | -0.03(-0.66%) |
Oct 20, 2003 | 4.989 | 4.989 | 4.978 | 4.978 | 37,778 | -0.05(-1.00%) |
Oct 17, 2003 | 5.072 | 5.075 | 5.028 | 5.028 | 62,402 | -0.06(-1.11%) |
Oct 16, 2003 | 5.087 | 5.120 | 5.084 | 5.084 | 75,557 | +0.04(+0.82%) |
Oct 15, 2003 | 5.025 | 5.070 | 5.025 | 5.043 | 59,703 | +0.00(+0.00%) |
Oct 14, 2003 | 5.010 | 5.043 | 5.010 | 5.043 | 14,841 | +0.03(+0.59%) |
Oct 13, 2003 | 4.984 | 5.022 | 4.998 | 5.013 | 32,381 | +0.03(+0.65%) |
Oct 10, 2003 | 4.936 | 4.972 | 4.936 | 4.981 | 18,214 | -0.00(-0.06%) |
Oct 09, 2003 | 4.981 | 5.007 | 4.981 | 4.984 | 30,020 | +0.01(+0.12%) |
Oct 08, 2003 | 4.978 | 4.978 | 4.969 | 4.978 | 29,008 | +0.03(+0.54%) |
Oct 07, 2003 | 4.898 | 4.901 | 4.898 | 4.951 | 38,116 | +0.07(+1.46%) |
Oct 06, 2003 | 4.886 | 4.901 | 4.877 | 4.880 | 18,552 | -0.01(-0.24%) |
Oct 03, 2003 | 4.889 | 4.892 | 4.868 | 4.892 | 39,465 | +0.01(+0.30%) |
Oct 02, 2003 | 4.877 | 4.877 | 4.877 | 4.877 | 11,468 | +0.00(+0.06%) |
Oct 01, 2003 | 4.865 | 4.874 | 4.862 | 4.874 | 19,226 | +0.04(+0.86%) |
Sep 30, 2003 | 4.797 | 4.832 | 4.797 | 4.832 | 36,429 | +0.04(+0.74%) |
Sep 29, 2003 | 4.794 | 4.797 | 4.776 | 4.797 | 22,599 | +0.01(+0.19%) |
Sep 26, 2003 | 4.773 | 4.800 | 4.761 | 4.788 | 32,719 | +0.05(+1.00%) |
Sep 25, 2003 | 4.740 | 4.758 | 4.729 | 4.740 | 63,751 | +0.01(+0.31%) |
Sep 24, 2003 | 4.690 | 4.729 | 4.687 | 4.726 | 42,501 | +0.05(+1.08%) |
Sep 23, 2003 | 4.693 | 4.693 | 4.675 | 4.675 | 43,175 | -0.04(-0.76%) |
Sep 22, 2003 | 4.684 | 4.714 | 4.654 | 4.711 | 44,862 | +0.04(+0.89%) |
Sep 19, 2003 | 4.684 | 4.690 | 4.669 | 4.669 | 34,405 | -0.01(-0.13%) |
Sep 18, 2003 | 4.678 | 4.690 | 4.675 | 4.675 | 42,501 | +0.01(+0.13%) |
Sep 17, 2003 | 4.631 | 4.669 | 4.625 | 4.669 | 93,434 | -0.01(-0.19%) |
Sep 16, 2003 | 4.666 | 4.678 | 4.666 | 4.678 | 69,148 | +0.04(+0.77%) |
Sep 15, 2003 | 4.654 | 4.669 | 4.631 | 4.643 | 61,390 | -0.02(-0.38%) |
Sep 12, 2003 | 4.640 | 4.684 | 4.628 | 4.660 | 28,671 | -0.01(-0.19%) |
Sep 11, 2003 | 4.640 | 4.690 | 4.640 | 4.669 | 54,644 | -0.04(-0.94%) |
Sep 10, 2003 | 4.743 | 4.743 | 4.699 | 4.714 | 44,524 | -0.03(-0.69%) |
Sep 09, 2003 | 4.749 | 4.755 | 4.735 | 4.746 | 62,739 | -0.01(-0.12%) |
Sep 08, 2003 | 4.773 | 4.797 | 4.749 | 4.752 | 54,644 | -0.01(-0.31%) |
Sep 05, 2003 | 4.732 | 4.773 | 4.732 | 4.767 | 60,715 | +0.04(+0.82%) |
Sep 04, 2003 | 4.729 | 4.752 | 4.720 | 4.729 | 59,366 | +0.01(+0.19%) |
Sep 03, 2003 | 4.729 | 4.743 | 4.705 | 4.720 | 40,814 | +0.01(+0.13%) |
Sep 02, 2003 | 4.669 | 4.729 | 4.663 | 4.714 | 42,163 | +0.03(+0.63%) |
Aug 29, 2003 | 4.660 | 4.699 | 4.610 | 4.684 | 47,898 | +0.01(+0.32%) |
Aug 28, 2003 | 4.654 | 4.669 | 4.646 | 4.669 | 25,972 | +0.04(+0.77%) |
Aug 27, 2003 | 4.625 | 4.654 | 4.607 | 4.634 | 28,334 | +0.02(+0.39%) |
Aug 26, 2003 | 4.663 | 4.663 | 4.616 | 4.616 | 46,886 | -0.04(-0.83%) |
Aug 25, 2003 | 4.654 | 4.663 | 4.619 | 4.654 | 37,104 | -0.01(-0.25%) |
Aug 22, 2003 | 4.649 | 4.669 | 4.643 | 4.666 | 34,068 | +0.02(+0.38%) |
Aug 21, 2003 | 4.646 | 4.660 | 4.646 | 4.649 | 42,838 | +0.01(+0.13%) |
Aug 20, 2003 | 4.699 | 4.699 | 4.637 | 4.643 | 55,318 | +0.01(+0.26%) |
Aug 19, 2003 | 4.702 | 4.702 | 4.622 | 4.631 | 115,360 | -0.07(-1.45%) |
Aug 18, 2003 | 4.758 | 4.758 | 4.699 | 4.699 | 58,017 | -0.04(-0.94%) |
Aug 15, 2003 | 4.743 | 4.779 | 4.743 | 4.743 | 22,937 | +0.03(+0.63%) |
Aug 14, 2003 | 4.758 | 4.758 | 4.696 | 4.714 | 22,937 | +0.00(+0.00%) |
Aug 13, 2003 | 4.672 | 4.714 | 4.640 | 4.714 | 44,524 | +0.00(+0.00%) |
Aug 12, 2003 | 4.732 | 4.743 | 4.714 | 4.714 | 16,190 | -0.01(-0.31%) |
Aug 11, 2003 | 4.702 | 4.732 | 4.687 | 4.729 | 35,080 | +0.03(+0.57%) |
Aug 08, 2003 | 4.714 | 4.729 | 4.669 | 4.702 | 36,766 | +0.02(+0.44%) |
Aug 07, 2003 | 4.699 | 4.714 | 4.669 | 4.681 | 31,707 | -0.03(-0.69%) |
Aug 06, 2003 | 4.794 | 4.800 | 4.714 | 4.714 | 38,453 | -0.06(-1.24%) |
Aug 05, 2003 | 4.803 | 4.803 | 4.758 | 4.773 | 23,274 | -0.03(-0.62%) |
Aug 04, 2003 | 4.758 | 4.820 | 4.758 | 4.803 | 33,393 | +0.00(+0.00%) |