Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.624 | 4.661 | 4.616 | 4.660 | 2,268,988 | +0.03(+0.65%) |
Oct 30, 2003 | 4.641 | 4.664 | 4.623 | 4.630 | 2,399,398 | +0.00(+0.06%) |
Oct 29, 2003 | 4.545 | 4.634 | 4.533 | 4.627 | 2,239,682 | +0.06(+1.32%) |
Oct 28, 2003 | 4.545 | 4.563 | 4.512 | 4.567 | 3,362,454 | +0.05(+1.09%) |
Oct 27, 2003 | 4.488 | 4.552 | 4.461 | 4.518 | 2,354,340 | +0.01(+0.30%) |
Oct 24, 2003 | 4.511 | 4.511 | 4.463 | 4.504 | 3,111,158 | -0.01(-0.27%) |
Oct 23, 2003 | 4.489 | 4.533 | 4.452 | 4.517 | 3,129,840 | +0.03(+0.61%) |
Oct 22, 2003 | 4.463 | 4.500 | 4.451 | 4.489 | 3,270,141 | +0.00(+0.03%) |
Oct 21, 2003 | 4.532 | 4.533 | 4.474 | 4.488 | 5,354,870 | -0.07(-1.56%) |
Oct 20, 2003 | 4.542 | 4.560 | 4.538 | 4.559 | 5,135,811 | +0.01(+0.24%) |
Oct 17, 2003 | 4.519 | 4.548 | 4.507 | 4.548 | 5,111,267 | +0.03(+0.66%) |
Oct 16, 2003 | 4.480 | 4.507 | 4.477 | 4.518 | 3,186,620 | +0.05(+1.01%) |
Oct 15, 2003 | 4.463 | 4.473 | 4.422 | 4.473 | 3,654,777 | +0.02(+0.46%) |
Oct 14, 2003 | 4.436 | 4.459 | 4.406 | 4.452 | 2,643,001 | +0.02(+0.46%) |
Oct 13, 2003 | 4.381 | 4.433 | 4.368 | 4.432 | 2,203,050 | +0.05(+1.18%) |
Oct 10, 2003 | 4.428 | 4.428 | 4.355 | 4.380 | 6,199,605 | -0.05(-1.05%) |
Oct 09, 2003 | 4.413 | 4.545 | 4.399 | 4.426 | 7,060,824 | +0.06(+1.34%) |
Oct 08, 2003 | 4.309 | 4.384 | 4.280 | 4.368 | 11,935,449 | +0.06(+1.36%) |
Oct 07, 2003 | 4.237 | 4.306 | 4.237 | 4.309 | 4,313,055 | +0.05(+1.09%) |
Oct 06, 2003 | 4.234 | 4.267 | 4.212 | 4.263 | 2,599,409 | +0.02(+0.51%) |
Oct 03, 2003 | 4.304 | 4.327 | 4.238 | 4.241 | 5,290,398 | -0.04(-0.89%) |
Oct 02, 2003 | 4.245 | 4.298 | 4.231 | 4.279 | 4,640,179 | +0.00(+0.10%) |
Oct 01, 2003 | 4.043 | 4.275 | 4.072 | 4.275 | 7,714,706 | +0.23(+5.74%) |
Sep 30, 2003 | 4.044 | 4.087 | 4.024 | 4.043 | 3,811,563 | +0.00(+0.03%) |
Sep 29, 2003 | 4.033 | 4.051 | 3.987 | 4.042 | 2,974,887 | +0.03(+0.71%) |
Sep 26, 2003 | 4.065 | 4.047 | 3.991 | 4.013 | 2,625,784 | -0.05(-1.28%) |
Sep 25, 2003 | 4.136 | 4.136 | 4.059 | 4.065 | 3,449,272 | -0.08(-1.94%) |
Sep 24, 2003 | 4.216 | 4.224 | 4.138 | 4.145 | 5,297,358 | -0.07(-1.59%) |
Sep 23, 2003 | 4.122 | 4.212 | 4.122 | 4.212 | 2,223,564 | +0.08(+1.85%) |
Sep 22, 2003 | 4.136 | 4.149 | 4.108 | 4.136 | 2,298,293 | -0.03(-0.66%) |
Sep 19, 2003 | 4.170 | 4.186 | 4.151 | 4.163 | 2,296,462 | -0.01(-0.16%) |
Sep 18, 2003 | 4.128 | 4.162 | 4.115 | 4.170 | 1,962,744 | +0.06(+1.36%) |
Sep 17, 2003 | 4.129 | 4.138 | 4.107 | 4.114 | 2,706,008 | -0.02(-0.36%) |
Sep 16, 2003 | 4.095 | 4.136 | 4.065 | 4.129 | 4,407,200 | +0.03(+0.83%) |
Sep 15, 2003 | 4.052 | 4.099 | 4.046 | 4.095 | 2,289,135 | +0.05(+1.18%) |
Sep 12, 2003 | 4.036 | 4.055 | 4.009 | 4.047 | 4,361,043 | +0.00(+0.10%) |
Sep 11, 2003 | 4.040 | 4.082 | 3.987 | 4.043 | 4,509,769 | -0.01(-0.13%) |
Sep 10, 2003 | 4.065 | 4.089 | 4.037 | 4.048 | 3,343,771 | -0.02(-0.40%) |
Sep 09, 2003 | 4.089 | 4.093 | 4.044 | 4.065 | 2,924,701 | -0.01(-0.17%) |
Sep 08, 2003 | 4.081 | 4.095 | 4.039 | 4.072 | 4,057,730 | -0.02(-0.40%) |
Sep 05, 2003 | 4.117 | 4.134 | 4.066 | 4.088 | 2,755,461 | -0.06(-1.45%) |
Sep 04, 2003 | 4.164 | 4.181 | 4.125 | 4.148 | 2,452,514 | -0.03(-0.69%) |
Sep 03, 2003 | 4.138 | 4.189 | 4.110 | 4.177 | 4,381,191 | +0.02(+0.59%) |
Sep 02, 2003 | 4.063 | 4.170 | 4.055 | 4.152 | 5,002,470 | +0.11(+2.60%) |
Aug 29, 2003 | 4.029 | 4.057 | 4.027 | 4.047 | 1,659,064 | +0.01(+0.17%) |
Aug 28, 2003 | 3.986 | 4.047 | 3.954 | 4.040 | 3,744,526 | +0.03(+0.75%) |
Aug 27, 2003 | 3.957 | 4.032 | 3.957 | 4.010 | 4,222,940 | +0.06(+1.49%) |
Aug 26, 2003 | 3.913 | 3.964 | 3.883 | 3.951 | 4,184,477 | +0.02(+0.52%) |
Aug 25, 2003 | 3.904 | 3.939 | 3.891 | 3.931 | 2,446,287 | +0.01(+0.35%) |
Aug 22, 2003 | 3.965 | 3.980 | 3.906 | 3.917 | 2,741,541 | -0.05(-1.27%) |
Aug 21, 2003 | 3.977 | 3.986 | 3.946 | 3.968 | 2,724,690 | -0.01(-0.27%) |
Aug 20, 2003 | 3.945 | 3.992 | 3.934 | 3.979 | 3,688,113 | +0.00(+0.03%) |
Aug 19, 2003 | 3.991 | 3.994 | 3.958 | 3.977 | 3,861,016 | -0.02(-0.41%) |
Aug 18, 2003 | 3.972 | 4.028 | 3.972 | 3.994 | 3,115,554 | -0.01(-0.24%) |
Aug 15, 2003 | 3.986 | 4.007 | 3.957 | 4.003 | 1,484,329 | -0.02(-0.41%) |
Aug 14, 2003 | 3.986 | 4.054 | 3.909 | 4.020 | 7,121,999 | +0.00(+0.10%) |
Aug 13, 2003 | 4.036 | 4.059 | 4.006 | 4.016 | 2,732,017 | -0.02(-0.51%) |
Aug 12, 2003 | 3.981 | 4.037 | 3.976 | 4.036 | 3,326,921 | +0.08(+2.07%) |
Aug 11, 2003 | 3.954 | 3.972 | 3.920 | 3.954 | 1,835,631 | -0.02(-0.41%) |
Aug 08, 2003 | 3.945 | 3.979 | 3.901 | 3.971 | 4,770,956 | +0.04(+1.01%) |
Aug 07, 2003 | 3.988 | 3.991 | 3.924 | 3.931 | 4,581,202 | -0.04(-0.93%) |
Aug 06, 2003 | 4.032 | 4.032 | 3.968 | 3.968 | 6,302,907 | -0.06(-1.59%) |
Aug 05, 2003 | 4.058 | 4.062 | 4.006 | 4.032 | 4,357,014 | -0.04(-0.87%) |
Aug 04, 2003 | 4.067 | 4.095 | 3.965 | 4.067 | 4,268,364 | -0.02(-0.40%) |