Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.564 | 4.702 | 4.628 | 4.656 | 9,316,827 | +0.09(+2.01%) |
Oct 30, 2003 | 4.585 | 4.624 | 4.513 | 4.564 | 8,465,623 | -0.02(-0.47%) |
Oct 29, 2003 | 4.695 | 4.771 | 4.572 | 4.585 | 11,413,165 | -0.11(-2.33%) |
Oct 28, 2003 | 4.722 | 4.736 | 4.704 | 4.695 | 10,004,407 | -0.05(-1.07%) |
Oct 27, 2003 | 4.660 | 4.745 | 4.660 | 4.745 | 9,530,718 | +0.07(+1.50%) |
Oct 24, 2003 | 4.654 | 4.679 | 4.613 | 4.675 | 7,078,408 | -0.01(-0.29%) |
Oct 23, 2003 | 4.669 | 4.689 | 4.582 | 4.689 | 11,119,000 | +0.02(+0.42%) |
Oct 22, 2003 | 4.743 | 4.743 | 4.619 | 4.669 | 8,680,283 | -0.07(-1.56%) |
Oct 21, 2003 | 4.640 | 4.759 | 4.640 | 4.743 | 9,121,402 | +0.08(+1.63%) |
Oct 20, 2003 | 4.700 | 4.710 | 4.669 | 4.667 | 8,398,173 | -0.03(-0.71%) |
Oct 17, 2003 | 4.738 | 4.738 | 4.658 | 4.700 | 9,427,620 | -0.04(-0.74%) |
Oct 16, 2003 | 4.706 | 4.763 | 4.685 | 4.736 | 11,132,593 | +0.05(+1.08%) |
Oct 15, 2003 | 4.734 | 4.757 | 4.605 | 4.685 | 16,688,374 | -0.07(-1.44%) |
Oct 14, 2003 | 4.708 | 4.753 | 4.646 | 4.753 | 10,486,047 | +0.01(+0.12%) |
Oct 13, 2003 | 4.825 | 4.839 | 4.741 | 4.747 | 6,600,616 | -0.08(-1.62%) |
Oct 10, 2003 | 4.780 | 4.872 | 4.775 | 4.825 | 15,740,739 | -0.00(-0.04%) |
Oct 09, 2003 | 4.925 | 4.864 | 4.773 | 4.827 | 17,505,982 | -0.10(-1.98%) |
Oct 08, 2003 | 4.942 | 5.005 | 4.893 | 4.925 | 9,482,247 | -0.05(-1.10%) |
Oct 07, 2003 | 4.907 | 4.989 | 4.870 | 4.979 | 7,002,495 | +0.07(+1.47%) |
Oct 06, 2003 | 4.915 | 4.950 | 4.899 | 4.907 | 6,919,401 | -0.04(-0.87%) |
Oct 03, 2003 | 4.940 | 4.991 | 4.895 | 4.950 | 8,074,515 | +0.03(+0.63%) |
Oct 02, 2003 | 4.854 | 4.919 | 4.827 | 4.919 | 8,334,057 | +0.05(+1.12%) |
Oct 01, 2003 | 4.523 | 4.862 | 4.523 | 4.864 | 9,391,715 | +0.14(+2.89%) |
Sep 30, 2003 | 4.788 | 4.831 | 4.718 | 4.728 | 10,835,607 | -0.06(-1.26%) |
Sep 29, 2003 | 4.704 | 4.804 | 4.689 | 4.788 | 5,959,456 | +0.10(+2.21%) |
Sep 26, 2003 | 4.825 | 4.845 | 4.679 | 4.685 | 7,169,710 | -0.13(-2.79%) |
Sep 25, 2003 | 4.886 | 4.890 | 4.819 | 4.819 | 5,748,129 | -0.06(-1.16%) |
Sep 24, 2003 | 4.851 | 5.049 | 4.874 | 4.876 | 9,348,885 | +0.03(+0.52%) |
Sep 23, 2003 | 4.782 | 4.860 | 4.800 | 4.851 | 5,514,234 | +0.07(+1.43%) |
Sep 22, 2003 | 4.751 | 4.841 | 4.761 | 4.782 | 7,745,471 | +0.03(+0.66%) |
Sep 19, 2003 | 4.738 | 4.767 | 4.687 | 4.751 | 8,171,715 | +0.02(+0.33%) |
Sep 18, 2003 | 4.693 | 4.755 | 4.644 | 4.736 | 9,945,421 | +0.03(+0.66%) |
Sep 17, 2003 | 4.780 | 4.777 | 4.673 | 4.704 | 9,572,009 | -0.08(-1.59%) |
Sep 16, 2003 | 4.681 | 4.782 | 4.695 | 4.780 | 8,646,687 | +0.10(+2.12%) |
Sep 15, 2003 | 4.716 | 4.728 | 4.669 | 4.681 | 5,045,674 | -0.04(-0.95%) |
Sep 12, 2003 | 4.695 | 4.728 | 4.663 | 4.726 | 5,851,741 | +0.06(+1.21%) |
Sep 11, 2003 | 4.753 | 4.777 | 4.654 | 4.669 | 7,312,304 | -0.07(-1.56%) |
Sep 10, 2003 | 4.780 | 4.788 | 4.714 | 4.743 | 8,965,728 | -0.04(-0.78%) |
Sep 09, 2003 | 4.878 | 4.878 | 4.771 | 4.780 | 10,656,083 | -0.10(-2.00%) |
Sep 08, 2003 | 4.893 | 4.893 | 4.812 | 4.878 | 9,271,689 | +0.10(+2.12%) |
Sep 05, 2003 | 4.736 | 4.778 | 4.708 | 4.777 | 6,720,128 | +0.04(+0.86%) |
Sep 04, 2003 | 4.794 | 4.812 | 4.679 | 4.736 | 8,499,733 | -0.06(-1.26%) |
Sep 03, 2003 | 4.777 | 4.874 | 4.708 | 4.796 | 12,522,885 | +0.02(+0.41%) |
Sep 02, 2003 | 4.689 | 4.777 | 4.611 | 4.777 | 9,542,003 | +0.06(+1.32%) |
Aug 29, 2003 | 4.687 | 4.716 | 4.634 | 4.714 | 8,493,065 | +0.03(+0.58%) |
Aug 28, 2003 | 4.630 | 4.693 | 4.523 | 4.687 | 11,834,792 | +0.18(+3.89%) |
Aug 27, 2003 | 4.539 | 4.589 | 4.504 | 4.511 | 5,910,727 | -0.03(-0.69%) |
Aug 26, 2003 | 4.484 | 4.562 | 4.408 | 4.543 | 4,819,216 | +0.03(+0.65%) |
Aug 25, 2003 | 4.543 | 4.619 | 4.496 | 4.513 | 4,999,767 | -0.03(-0.64%) |
Aug 22, 2003 | 4.638 | 4.656 | 4.531 | 4.543 | 5,149,542 | -0.10(-2.22%) |
Aug 21, 2003 | 4.650 | 4.673 | 4.574 | 4.646 | 6,694,995 | +0.02(+0.42%) |
Aug 20, 2003 | 4.543 | 4.654 | 4.523 | 4.626 | 8,596,420 | +0.08(+1.85%) |
Aug 19, 2003 | 4.609 | 4.615 | 4.537 | 4.543 | 6,036,395 | -0.03(-0.60%) |
Aug 18, 2003 | 4.613 | 4.621 | 4.543 | 4.570 | 5,777,879 | +0.01(+0.13%) |
Aug 15, 2003 | 4.543 | 4.591 | 4.504 | 4.564 | 6,201,558 | +0.04(+0.99%) |
Aug 14, 2003 | 4.513 | 4.558 | 4.451 | 4.519 | 10,771,235 | +0.02(+0.48%) |
Aug 13, 2003 | 4.548 | 4.548 | 4.431 | 4.498 | 11,624,235 | -0.05(-1.11%) |
Aug 12, 2003 | 4.562 | 4.605 | 4.496 | 4.548 | 9,901,309 | -0.01(-0.30%) |
Aug 11, 2003 | 4.568 | 4.626 | 4.533 | 4.562 | 8,108,625 | -0.01(-0.13%) |
Aug 08, 2003 | 4.535 | 4.632 | 4.045 | 4.568 | 11,667,577 | +0.03(+0.73%) |
Aug 07, 2003 | 4.416 | 4.558 | 4.387 | 4.535 | 10,169,314 | +0.15(+3.38%) |
Aug 06, 2003 | 4.367 | 4.429 | 4.320 | 4.387 | 10,241,380 | +0.07(+1.58%) |
Aug 05, 2003 | 4.363 | 4.404 | 4.303 | 4.318 | 7,309,483 | -0.03(-0.58%) |
Aug 04, 2003 | 4.373 | 4.381 | 4.264 | 4.344 | 8,080,927 | +0.01(+0.18%) |