Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.917 | 4.917 | 4.809 | 4.823 | 85,832 | -0.09(-1.91%) |
Oct 30, 2003 | 4.961 | 4.961 | 4.899 | 4.917 | 98,350 | +0.02(+0.37%) |
Oct 29, 2003 | 4.921 | 4.921 | 4.850 | 4.899 | 147,972 | +0.06(+1.20%) |
Oct 28, 2003 | 4.747 | 4.854 | 4.747 | 4.841 | 196,700 | +0.14(+2.95%) |
Oct 27, 2003 | 4.760 | 4.832 | 4.626 | 4.702 | 230,451 | -0.04(-0.85%) |
Oct 24, 2003 | 4.675 | 4.827 | 4.671 | 4.742 | 182,841 | +0.04(+0.95%) |
Oct 23, 2003 | 4.559 | 4.742 | 4.545 | 4.698 | 424,469 | -0.17(-3.58%) |
Oct 22, 2003 | 5.105 | 5.136 | 4.832 | 4.872 | 447,045 | -0.27(-5.30%) |
Oct 21, 2003 | 5.163 | 5.163 | 5.118 | 5.145 | 246,769 | -0.02(-0.43%) |
Oct 20, 2003 | 5.140 | 5.140 | 5.140 | 5.167 | 261,745 | +0.19(+3.77%) |
Oct 17, 2003 | 5.033 | 5.051 | 4.979 | 4.979 | 126,066 | -0.03(-0.54%) |
Oct 16, 2003 | 4.930 | 5.006 | 4.930 | 5.006 | 207,429 | +0.04(+0.90%) |
Oct 15, 2003 | 5.029 | 5.033 | 4.970 | 4.961 | 143,054 | -0.00(-0.09%) |
Oct 14, 2003 | 4.961 | 4.970 | 4.921 | 4.966 | 269,344 | +0.04(+0.91%) |
Oct 13, 2003 | 4.738 | 4.921 | 4.742 | 4.921 | 372,165 | +0.18(+3.87%) |
Oct 10, 2003 | 4.648 | 4.738 | 4.648 | 4.738 | 216,817 | +0.14(+3.12%) |
Oct 09, 2003 | 4.465 | 4.693 | 4.465 | 4.595 | 349,366 | +0.17(+3.74%) |
Oct 08, 2003 | 4.460 | 4.483 | 4.460 | 4.429 | 128,749 | -0.09(-1.98%) |
Oct 07, 2003 | 4.429 | 4.523 | 4.434 | 4.519 | 261,521 | +0.09(+2.02%) |
Oct 06, 2003 | 4.429 | 4.429 | 4.407 | 4.429 | 206,088 | +0.03(+0.61%) |
Oct 03, 2003 | 4.402 | 4.460 | 4.384 | 4.402 | 202,511 | +0.09(+2.07%) |
Oct 02, 2003 | 4.290 | 4.313 | 4.268 | 4.313 | 213,687 | +0.13(+3.10%) |
Oct 01, 2003 | 4.071 | 4.174 | 4.053 | 4.183 | 193,570 | +0.11(+2.75%) |
Sep 30, 2003 | 4.152 | 4.152 | 4.009 | 4.071 | 147,301 | -0.06(-1.52%) |
Sep 29, 2003 | 4.053 | 4.098 | 4.044 | 4.134 | 143,278 | +0.05(+1.32%) |
Sep 26, 2003 | 4.080 | 4.094 | 4.049 | 4.080 | 111,761 | -0.04(-0.87%) |
Sep 25, 2003 | 4.187 | 4.223 | 4.147 | 4.116 | 137,690 | -0.11(-2.65%) |
Sep 24, 2003 | 4.250 | 4.268 | 4.205 | 4.228 | 124,278 | -0.04(-1.05%) |
Sep 23, 2003 | 4.272 | 4.290 | 4.210 | 4.272 | 75,327 | +0.00(+0.00%) |
Sep 22, 2003 | 4.299 | 4.331 | 4.219 | 4.272 | 300,191 | -0.15(-3.44%) |
Sep 19, 2003 | 4.371 | 4.438 | 4.349 | 4.425 | 254,368 | -0.01(-0.20%) |
Sep 18, 2003 | 4.407 | 4.438 | 4.407 | 4.434 | 196,253 | +0.07(+1.64%) |
Sep 17, 2003 | 4.340 | 4.384 | 4.295 | 4.362 | 315,167 | +0.03(+0.72%) |
Sep 16, 2003 | 4.161 | 4.308 | 4.156 | 4.331 | 315,614 | +0.19(+4.65%) |
Sep 15, 2003 | 4.116 | 4.152 | 4.098 | 4.138 | 66,833 | +0.01(+0.22%) |
Sep 12, 2003 | 4.134 | 4.161 | 4.094 | 4.129 | 192,676 | -0.03(-0.75%) |
Sep 11, 2003 | 4.094 | 4.201 | 4.080 | 4.161 | 63,927 | +0.06(+1.53%) |
Sep 10, 2003 | 4.214 | 4.237 | 4.071 | 4.098 | 88,515 | -0.11(-2.66%) |
Sep 09, 2003 | 4.281 | 4.299 | 4.205 | 4.210 | 177,477 | +0.01(+0.32%) |
Sep 08, 2003 | 4.205 | 4.241 | 4.183 | 4.196 | 83,597 | +0.01(+0.32%) |
Sep 05, 2003 | 4.183 | 4.228 | 4.138 | 4.183 | 105,949 | +0.03(+0.75%) |
Sep 04, 2003 | 4.295 | 4.295 | 4.138 | 4.152 | 204,299 | -0.17(-3.93%) |
Sep 03, 2003 | 4.268 | 4.322 | 4.255 | 4.322 | 272,697 | +0.10(+2.33%) |
Sep 02, 2003 | 4.116 | 4.255 | 4.116 | 4.223 | 306,226 | +0.18(+4.42%) |
Aug 29, 2003 | 3.959 | 4.044 | 3.946 | 4.044 | 109,526 | +0.07(+1.80%) |
Aug 28, 2003 | 4.000 | 4.000 | 3.924 | 3.973 | 57,668 | -0.03(-0.67%) |
Aug 27, 2003 | 3.928 | 4.004 | 3.928 | 4.000 | 68,174 | +0.04(+1.02%) |
Aug 26, 2003 | 3.932 | 3.991 | 3.892 | 3.959 | 48,951 | +0.04(+1.03%) |
Aug 25, 2003 | 3.986 | 3.986 | 3.919 | 3.919 | 59,010 | -0.10(-2.45%) |
Aug 22, 2003 | 4.067 | 4.102 | 4.013 | 4.017 | 103,938 | -0.05(-1.21%) |
Aug 21, 2003 | 3.982 | 4.085 | 3.973 | 4.067 | 340,648 | +0.11(+2.71%) |
Aug 20, 2003 | 4.017 | 4.017 | 3.941 | 3.959 | 120,031 | -0.04(-0.90%) |
Aug 19, 2003 | 4.026 | 4.058 | 3.959 | 3.995 | 123,608 | -0.00(-0.11%) |
Aug 18, 2003 | 3.932 | 4.000 | 3.892 | 4.000 | 179,712 | +0.11(+2.76%) |
Aug 15, 2003 | 3.821 | 3.892 | 3.803 | 3.892 | 42,692 | +0.03(+0.69%) |
Aug 14, 2003 | 3.669 | 3.901 | 3.669 | 3.865 | 274,933 | +0.22(+6.01%) |
Aug 13, 2003 | 3.839 | 3.839 | 3.633 | 3.646 | 242,969 | -0.11(-2.98%) |
Aug 12, 2003 | 3.686 | 3.758 | 3.686 | 3.758 | 123,831 | +0.08(+2.07%) |
Aug 11, 2003 | 3.588 | 3.691 | 3.588 | 3.682 | 95,891 | +0.11(+3.13%) |
Aug 08, 2003 | 3.669 | 3.677 | 3.561 | 3.570 | 52,527 | -0.05(-1.48%) |
Aug 07, 2003 | 3.539 | 3.624 | 3.539 | 3.624 | 39,116 | +0.06(+1.63%) |
Aug 06, 2003 | 3.534 | 3.579 | 3.521 | 3.566 | 82,479 | +0.00(+0.13%) |
Aug 05, 2003 | 3.646 | 3.646 | 3.525 | 3.561 | 145,960 | -0.11(-2.93%) |
Aug 04, 2003 | 3.628 | 3.691 | 3.610 | 3.669 | 112,879 | -0.02(-0.49%) |