Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.806 | 4.817 | 4.671 | 4.694 | 5,997,527 | -0.12(-2.40%) |
Oct 30, 2003 | 4.738 | 4.899 | 4.738 | 4.810 | 13,727,693 | +0.07(+1.51%) |
Oct 29, 2003 | 4.737 | 4.854 | 4.593 | 4.738 | 13,736,668 | -0.01(-0.16%) |
Oct 28, 2003 | 4.491 | 4.749 | 4.470 | 4.746 | 17,742,966 | +0.29(+6.56%) |
Oct 27, 2003 | 4.425 | 4.506 | 4.399 | 4.453 | 14,661,281 | -0.01(-0.24%) |
Oct 24, 2003 | 4.390 | 4.505 | 4.343 | 4.464 | 12,219,991 | +0.04(+0.94%) |
Oct 23, 2003 | 4.385 | 4.476 | 4.339 | 4.422 | 9,908,985 | -0.04(-0.89%) |
Oct 22, 2003 | 4.619 | 4.685 | 4.443 | 4.462 | 14,378,301 | -0.27(-5.79%) |
Oct 21, 2003 | 4.584 | 4.765 | 4.566 | 4.736 | 16,177,113 | +0.19(+4.19%) |
Oct 20, 2003 | 4.390 | 4.570 | 4.371 | 4.545 | 11,401,650 | +0.17(+3.94%) |
Oct 17, 2003 | 4.674 | 4.685 | 4.367 | 4.373 | 13,977,398 | -0.28(-6.09%) |
Oct 16, 2003 | 4.667 | 4.680 | 4.611 | 4.657 | 8,071,816 | -0.01(-0.23%) |
Oct 15, 2003 | 4.727 | 4.816 | 4.592 | 4.667 | 21,482,838 | +0.05(+1.18%) |
Oct 14, 2003 | 4.502 | 4.626 | 4.480 | 4.613 | 9,707,564 | +0.11(+2.38%) |
Oct 13, 2003 | 4.604 | 4.626 | 4.471 | 4.506 | 9,106,081 | -0.06(-1.29%) |
Oct 10, 2003 | 4.560 | 4.660 | 4.531 | 4.565 | 10,170,905 | +0.01(+0.28%) |
Oct 09, 2003 | 4.529 | 4.720 | 4.519 | 4.552 | 19,573,056 | +0.09(+1.97%) |
Oct 08, 2003 | 4.544 | 4.550 | 4.406 | 4.464 | 11,244,914 | -0.03(-0.76%) |
Oct 07, 2003 | 4.342 | 4.557 | 4.258 | 4.498 | 20,234,020 | +0.13(+2.99%) |
Oct 06, 2003 | 4.369 | 4.379 | 4.297 | 4.368 | 7,429,277 | +0.02(+0.44%) |
Oct 03, 2003 | 4.204 | 4.406 | 4.149 | 4.348 | 17,102,122 | +0.27(+6.70%) |
Oct 02, 2003 | 4.053 | 4.150 | 4.031 | 4.075 | 5,849,107 | +0.03(+0.77%) |
Oct 01, 2003 | 4.067 | 4.165 | 4.015 | 4.044 | 10,902,703 | -0.00(-0.03%) |
Sep 30, 2003 | 4.005 | 4.139 | 3.994 | 4.045 | 18,967,814 | +0.01(+0.13%) |
Sep 29, 2003 | 3.985 | 4.040 | 3.877 | 4.040 | 14,084,487 | +0.09(+2.25%) |
Sep 26, 2003 | 3.994 | 4.120 | 3.927 | 3.951 | 17,980,208 | -0.05(-1.34%) |
Sep 25, 2003 | 4.067 | 4.196 | 4.005 | 4.005 | 15,309,862 | -0.02(-0.48%) |
Sep 24, 2003 | 4.256 | 4.256 | 4.008 | 4.024 | 13,185,328 | -0.23(-5.46%) |
Sep 23, 2003 | 4.213 | 4.279 | 4.177 | 4.256 | 11,732,966 | +0.05(+1.17%) |
Sep 22, 2003 | 4.205 | 4.294 | 4.152 | 4.207 | 14,542,976 | -0.16(-3.63%) |
Sep 19, 2003 | 4.331 | 4.405 | 4.297 | 4.365 | 10,777,431 | +0.01(+0.20%) |
Sep 18, 2003 | 4.240 | 4.415 | 4.208 | 4.357 | 15,568,360 | +0.10(+2.31%) |
Sep 17, 2003 | 4.266 | 4.308 | 4.228 | 4.258 | 10,621,997 | -0.04(-0.82%) |
Sep 16, 2003 | 4.196 | 4.303 | 4.123 | 4.294 | 14,530,895 | +0.11(+2.69%) |
Sep 15, 2003 | 4.322 | 4.331 | 4.154 | 4.181 | 9,927,196 | -0.10(-2.42%) |
Sep 12, 2003 | 4.183 | 4.285 | 4.145 | 4.285 | 7,739,001 | +0.07(+1.78%) |
Sep 11, 2003 | 4.154 | 4.262 | 4.120 | 4.210 | 12,030,404 | +0.09(+2.24%) |
Sep 10, 2003 | 4.391 | 4.399 | 4.104 | 4.118 | 16,889,636 | -0.33(-7.37%) |
Sep 09, 2003 | 4.460 | 4.550 | 4.438 | 4.446 | 11,764,701 | -0.05(-1.07%) |
Sep 08, 2003 | 4.576 | 4.576 | 4.429 | 4.494 | 17,485,014 | -0.06(-1.36%) |
Sep 05, 2003 | 4.426 | 4.640 | 4.408 | 4.556 | 20,793,458 | +0.14(+3.08%) |
Sep 04, 2003 | 4.413 | 4.471 | 4.326 | 4.420 | 12,331,129 | +0.00(+0.02%) |
Sep 03, 2003 | 4.519 | 4.549 | 4.390 | 4.419 | 9,854,350 | -0.09(-1.95%) |
Sep 02, 2003 | 4.526 | 4.529 | 4.446 | 4.507 | 9,430,813 | -0.00(-0.09%) |
Aug 29, 2003 | 4.614 | 4.658 | 4.473 | 4.511 | 13,651,704 | -0.10(-2.27%) |
Aug 28, 2003 | 4.507 | 4.668 | 4.492 | 4.616 | 19,959,460 | +0.14(+3.23%) |
Aug 27, 2003 | 4.400 | 4.516 | 4.358 | 4.471 | 15,372,001 | +0.08(+1.88%) |
Aug 26, 2003 | 4.280 | 4.395 | 4.198 | 4.389 | 20,705,202 | +0.05(+1.26%) |
Aug 25, 2003 | 4.464 | 4.476 | 4.294 | 4.334 | 15,305,225 | -0.13(-2.90%) |
Aug 22, 2003 | 4.540 | 4.567 | 4.435 | 4.464 | 42,373,284 | +0.36(+8.68%) |
Aug 21, 2003 | 4.135 | 4.149 | 4.032 | 4.107 | 30,136,482 | -0.00(-0.08%) |
Aug 20, 2003 | 4.096 | 4.251 | 4.070 | 4.111 | 18,490,856 | -0.03(-0.83%) |
Aug 19, 2003 | 4.122 | 4.165 | 3.880 | 4.145 | 37,212,392 | +0.10(+2.57%) |
Aug 18, 2003 | 3.924 | 4.068 | 3.906 | 4.041 | 13,421,024 | +0.16(+4.25%) |
Aug 15, 2003 | 3.833 | 4.005 | 3.753 | 3.876 | 5,821,645 | +0.06(+1.63%) |
Aug 14, 2003 | 3.772 | 3.833 | 3.733 | 3.814 | 5,907,099 | +0.00(+0.08%) |
Aug 13, 2003 | 3.883 | 3.896 | 3.754 | 3.811 | 8,271,807 | -0.04(-1.08%) |
Aug 12, 2003 | 3.664 | 3.857 | 3.662 | 3.853 | 18,096,738 | +0.22(+5.92%) |
Aug 11, 2003 | 3.474 | 3.641 | 3.471 | 3.637 | 10,748,587 | +0.15(+4.27%) |
Aug 08, 2003 | 3.668 | 3.696 | 3.387 | 3.488 | 17,292,626 | -0.17(-4.76%) |
Aug 07, 2003 | 3.749 | 3.765 | 3.450 | 3.663 | 24,527,772 | -0.09(-2.31%) |
Aug 06, 2003 | 3.683 | 3.762 | 3.656 | 3.750 | 14,233,542 | +0.05(+1.36%) |
Aug 05, 2003 | 3.808 | 3.876 | 3.686 | 3.699 | 11,809,530 | -0.09(-2.26%) |
Aug 04, 2003 | 3.818 | 3.830 | 3.741 | 3.785 | 7,285,111 | -0.01(-0.25%) |