Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.563 | 4.701 | 4.627 | 4.655 | 9,318,770 | +0.09(+2.01%) |
Oct 30, 2003 | 4.584 | 4.623 | 4.512 | 4.563 | 8,467,388 | -0.02(-0.47%) |
Oct 29, 2003 | 4.694 | 4.770 | 4.571 | 4.584 | 11,415,545 | -0.11(-2.33%) |
Oct 28, 2003 | 4.721 | 4.735 | 4.703 | 4.694 | 10,006,494 | -0.05(-1.07%) |
Oct 27, 2003 | 4.659 | 4.744 | 4.659 | 4.744 | 9,532,706 | +0.07(+1.50%) |
Oct 24, 2003 | 4.653 | 4.678 | 4.612 | 4.674 | 7,079,885 | -0.01(-0.29%) |
Oct 23, 2003 | 4.668 | 4.688 | 4.581 | 4.688 | 11,121,319 | +0.02(+0.42%) |
Oct 22, 2003 | 4.742 | 4.742 | 4.618 | 4.668 | 8,682,094 | -0.07(-1.56%) |
Oct 21, 2003 | 4.639 | 4.758 | 4.639 | 4.742 | 9,123,304 | +0.08(+1.63%) |
Oct 20, 2003 | 4.699 | 4.709 | 4.668 | 4.666 | 8,399,924 | -0.03(-0.70%) |
Oct 17, 2003 | 4.737 | 4.737 | 4.657 | 4.699 | 9,429,586 | -0.04(-0.74%) |
Oct 16, 2003 | 4.705 | 4.762 | 4.684 | 4.735 | 11,134,915 | +0.05(+1.08%) |
Oct 15, 2003 | 4.733 | 4.756 | 4.604 | 4.684 | 16,691,855 | -0.07(-1.44%) |
Oct 14, 2003 | 4.707 | 4.752 | 4.645 | 4.752 | 10,488,234 | +0.01(+0.12%) |
Oct 13, 2003 | 4.824 | 4.838 | 4.740 | 4.746 | 6,601,992 | -0.08(-1.62%) |
Oct 10, 2003 | 4.779 | 4.871 | 4.774 | 4.824 | 15,744,022 | -0.00(-0.04%) |
Oct 09, 2003 | 4.924 | 4.863 | 4.772 | 4.826 | 17,509,632 | -0.10(-1.98%) |
Oct 08, 2003 | 4.941 | 5.004 | 4.892 | 4.924 | 9,484,224 | -0.05(-1.10%) |
Oct 07, 2003 | 4.906 | 4.988 | 4.869 | 4.978 | 7,003,955 | +0.07(+1.47%) |
Oct 06, 2003 | 4.914 | 4.949 | 4.898 | 4.906 | 6,920,844 | -0.04(-0.87%) |
Oct 03, 2003 | 4.939 | 4.990 | 4.894 | 4.949 | 8,076,199 | +0.03(+0.63%) |
Oct 02, 2003 | 4.853 | 4.918 | 4.826 | 4.918 | 8,335,795 | +0.05(+1.12%) |
Oct 01, 2003 | 4.522 | 4.861 | 4.522 | 4.863 | 9,393,673 | +0.14(+2.89%) |
Sep 30, 2003 | 4.787 | 4.830 | 4.717 | 4.727 | 10,837,867 | -0.06(-1.26%) |
Sep 29, 2003 | 4.703 | 4.803 | 4.688 | 4.787 | 5,960,698 | +0.10(+2.21%) |
Sep 26, 2003 | 4.824 | 4.844 | 4.678 | 4.684 | 7,171,205 | -0.13(-2.79%) |
Sep 25, 2003 | 4.885 | 4.889 | 4.818 | 4.818 | 5,749,328 | -0.06(-1.16%) |
Sep 24, 2003 | 4.850 | 5.048 | 4.873 | 4.875 | 9,350,835 | +0.03(+0.52%) |
Sep 23, 2003 | 4.781 | 4.859 | 4.799 | 4.850 | 5,515,384 | +0.07(+1.43%) |
Sep 22, 2003 | 4.750 | 4.840 | 4.760 | 4.781 | 7,747,087 | +0.03(+0.66%) |
Sep 19, 2003 | 4.737 | 4.766 | 4.686 | 4.750 | 8,173,419 | +0.02(+0.33%) |
Sep 18, 2003 | 4.692 | 4.754 | 4.643 | 4.735 | 9,947,495 | +0.03(+0.66%) |
Sep 17, 2003 | 4.779 | 4.776 | 4.672 | 4.703 | 9,574,005 | -0.08(-1.59%) |
Sep 16, 2003 | 4.680 | 4.781 | 4.694 | 4.779 | 8,648,490 | +0.10(+2.12%) |
Sep 15, 2003 | 4.715 | 4.727 | 4.668 | 4.680 | 5,046,726 | -0.04(-0.95%) |
Sep 12, 2003 | 4.694 | 4.727 | 4.662 | 4.725 | 5,852,961 | +0.06(+1.21%) |
Sep 11, 2003 | 4.752 | 4.776 | 4.653 | 4.668 | 7,313,829 | -0.07(-1.56%) |
Sep 10, 2003 | 4.779 | 4.787 | 4.713 | 4.742 | 8,967,598 | -0.04(-0.77%) |
Sep 09, 2003 | 4.877 | 4.877 | 4.770 | 4.779 | 10,658,305 | -0.10(-2.00%) |
Sep 08, 2003 | 4.892 | 4.892 | 4.811 | 4.877 | 9,273,623 | +0.10(+2.12%) |
Sep 05, 2003 | 4.735 | 4.777 | 4.707 | 4.776 | 6,721,530 | +0.04(+0.86%) |
Sep 04, 2003 | 4.793 | 4.811 | 4.678 | 4.735 | 8,501,505 | -0.06(-1.26%) |
Sep 03, 2003 | 4.776 | 4.873 | 4.707 | 4.795 | 12,525,496 | +0.02(+0.41%) |
Sep 02, 2003 | 4.688 | 4.776 | 4.610 | 4.776 | 9,543,993 | +0.06(+1.32%) |
Aug 29, 2003 | 4.686 | 4.715 | 4.633 | 4.713 | 8,494,836 | +0.03(+0.58%) |
Aug 28, 2003 | 4.629 | 4.692 | 4.522 | 4.686 | 11,837,260 | +0.18(+3.89%) |
Aug 27, 2003 | 4.538 | 4.588 | 4.503 | 4.510 | 5,911,960 | -0.03(-0.69%) |
Aug 26, 2003 | 4.483 | 4.561 | 4.407 | 4.542 | 4,820,221 | +0.03(+0.65%) |
Aug 25, 2003 | 4.542 | 4.618 | 4.495 | 4.512 | 5,000,810 | -0.03(-0.64%) |
Aug 22, 2003 | 4.637 | 4.655 | 4.530 | 4.542 | 5,150,616 | -0.10(-2.22%) |
Aug 21, 2003 | 4.649 | 4.672 | 4.573 | 4.645 | 6,696,391 | +0.02(+0.42%) |
Aug 20, 2003 | 4.542 | 4.653 | 4.522 | 4.625 | 8,598,212 | +0.08(+1.85%) |
Aug 19, 2003 | 4.608 | 4.614 | 4.536 | 4.542 | 6,037,654 | -0.03(-0.60%) |
Aug 18, 2003 | 4.612 | 4.620 | 4.542 | 4.569 | 5,779,084 | +0.01(+0.13%) |
Aug 15, 2003 | 4.542 | 4.590 | 4.503 | 4.563 | 6,202,851 | +0.04(+0.99%) |
Aug 14, 2003 | 4.512 | 4.557 | 4.450 | 4.518 | 10,773,481 | +0.02(+0.48%) |
Aug 13, 2003 | 4.547 | 4.547 | 4.431 | 4.497 | 11,626,659 | -0.05(-1.11%) |
Aug 12, 2003 | 4.561 | 4.604 | 4.495 | 4.547 | 9,903,374 | -0.01(-0.30%) |
Aug 11, 2003 | 4.567 | 4.625 | 4.532 | 4.561 | 8,110,316 | -0.01(-0.13%) |
Aug 08, 2003 | 4.534 | 4.631 | 4.045 | 4.567 | 11,670,010 | +0.03(+0.73%) |
Aug 07, 2003 | 4.415 | 4.557 | 4.386 | 4.534 | 10,171,435 | +0.15(+3.38%) |
Aug 06, 2003 | 4.366 | 4.429 | 4.319 | 4.386 | 10,243,516 | +0.07(+1.58%) |
Aug 05, 2003 | 4.362 | 4.403 | 4.302 | 4.317 | 7,311,007 | -0.03(-0.58%) |
Aug 04, 2003 | 4.372 | 4.380 | 4.263 | 4.343 | 8,082,612 | +0.01(+0.18%) |