Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.228 | 5.228 | 5.045 | 5.107 | 1,611,358 | -0.11(-2.01%) |
Oct 30, 2003 | 5.212 | 5.238 | 5.212 | 5.212 | 803,250 | +0.00(+0.04%) |
Oct 29, 2003 | 5.208 | 5.220 | 5.187 | 5.210 | 958,170 | -0.00(-0.04%) |
Oct 28, 2003 | 5.214 | 5.216 | 5.148 | 5.212 | 743,516 | -0.00(-0.04%) |
Oct 27, 2003 | 5.131 | 5.267 | 5.131 | 5.214 | 1,083,951 | +0.10(+2.01%) |
Oct 24, 2003 | 5.168 | 5.189 | 5.109 | 5.111 | 1,823,097 | -0.07(-1.31%) |
Oct 23, 2003 | 5.199 | 5.212 | 5.168 | 5.179 | 1,227,701 | -0.02(-0.47%) |
Oct 22, 2003 | 5.240 | 5.253 | 5.203 | 5.203 | 1,281,121 | -0.05(-0.94%) |
Oct 21, 2003 | 5.267 | 5.267 | 5.247 | 5.253 | 872,697 | -0.01(-0.23%) |
Oct 20, 2003 | 5.253 | 5.284 | 5.251 | 5.265 | 692,524 | +0.02(+0.31%) |
Oct 17, 2003 | 5.331 | 5.331 | 5.249 | 5.249 | 1,280,150 | -0.07(-1.24%) |
Oct 16, 2003 | 5.288 | 5.321 | 5.288 | 5.315 | 648,816 | +0.02(+0.39%) |
Oct 15, 2003 | 5.350 | 5.352 | 5.288 | 5.294 | 1,140,285 | -0.04(-0.81%) |
Oct 14, 2003 | 5.354 | 5.354 | 5.308 | 5.337 | 1,748,308 | -0.02(-0.38%) |
Oct 13, 2003 | 5.308 | 5.362 | 5.315 | 5.358 | 1,106,291 | +0.05(+0.93%) |
Oct 10, 2003 | 5.271 | 5.333 | 5.271 | 5.308 | 1,390,391 | +0.00(+0.04%) |
Oct 09, 2003 | 5.282 | 5.354 | 5.282 | 5.306 | 1,964,904 | +0.00(+0.04%) |
Oct 08, 2003 | 5.313 | 5.343 | 5.259 | 5.304 | 2,890,051 | -0.00(-0.04%) |
Oct 07, 2003 | 5.292 | 5.346 | 5.243 | 5.306 | 26,822,942 | +0.00(+0.04%) |
Oct 06, 2003 | 5.226 | 5.308 | 5.218 | 5.304 | 2,158,675 | +0.08(+1.54%) |
Oct 03, 2003 | 5.148 | 5.261 | 5.148 | 5.224 | 4,669,927 | +0.12(+2.34%) |
Oct 02, 2003 | 5.078 | 5.109 | 5.053 | 5.105 | 2,492,311 | +0.08(+1.56%) |
Oct 01, 2003 | 4.917 | 5.024 | 4.907 | 5.026 | 1,111,633 | +0.11(+2.31%) |
Sep 30, 2003 | 4.872 | 4.940 | 4.825 | 4.913 | 2,049,892 | -0.00(-0.08%) |
Sep 29, 2003 | 4.810 | 4.917 | 4.767 | 4.917 | 951,371 | +0.12(+2.40%) |
Sep 26, 2003 | 4.855 | 4.855 | 4.792 | 4.802 | 1,298,119 | -0.06(-1.19%) |
Sep 25, 2003 | 4.876 | 4.913 | 4.849 | 4.860 | 745,459 | -0.03(-0.55%) |
Sep 24, 2003 | 4.907 | 4.932 | 4.886 | 4.886 | 924,175 | -0.04(-0.84%) |
Sep 23, 2003 | 4.909 | 4.925 | 4.880 | 4.928 | 976,624 | +0.01(+0.17%) |
Sep 22, 2003 | 4.901 | 4.919 | 4.874 | 4.919 | 1,527,827 | +0.00(+0.04%) |
Sep 19, 2003 | 4.860 | 4.909 | 4.860 | 4.917 | 672,613 | +0.04(+0.72%) |
Sep 18, 2003 | 4.812 | 4.880 | 4.812 | 4.882 | 724,091 | +0.04(+0.89%) |
Sep 17, 2003 | 4.833 | 4.841 | 4.818 | 4.839 | 527,406 | +0.00(+0.00%) |
Sep 16, 2003 | 4.806 | 4.839 | 4.787 | 4.839 | 608,022 | +0.05(+1.03%) |
Sep 15, 2003 | 4.808 | 4.818 | 4.787 | 4.790 | 676,984 | +0.00(+0.00%) |
Sep 12, 2003 | 4.777 | 4.816 | 4.730 | 4.790 | 1,052,870 | +0.00(+0.04%) |
Sep 11, 2003 | 4.726 | 4.787 | 4.724 | 4.787 | 1,480,234 | +0.06(+1.31%) |
Sep 10, 2003 | 4.839 | 4.839 | 4.724 | 4.726 | 1,036,358 | -0.13(-2.63%) |
Sep 09, 2003 | 4.876 | 4.876 | 4.837 | 4.853 | 439,991 | -0.03(-0.63%) |
Sep 08, 2003 | 4.860 | 4.901 | 4.841 | 4.884 | 891,637 | +0.05(+0.94%) |
Sep 05, 2003 | 4.870 | 4.897 | 4.837 | 4.839 | 608,994 | -0.04(-0.76%) |
Sep 04, 2003 | 4.930 | 4.930 | 4.868 | 4.876 | 1,581,248 | -0.06(-1.21%) |
Sep 03, 2003 | 4.818 | 4.936 | 4.800 | 4.936 | 1,029,074 | +0.12(+2.39%) |
Sep 02, 2003 | 4.722 | 4.820 | 4.693 | 4.820 | 849,872 | +0.09(+2.00%) |
Aug 29, 2003 | 4.711 | 4.757 | 4.711 | 4.726 | 387,541 | -0.01(-0.30%) |
Aug 28, 2003 | 4.767 | 4.777 | 4.701 | 4.740 | 546,832 | -0.01(-0.30%) |
Aug 27, 2003 | 4.695 | 4.757 | 4.672 | 4.755 | 513,808 | +0.06(+1.27%) |
Aug 26, 2003 | 4.647 | 4.695 | 4.590 | 4.695 | 698,352 | +0.05(+1.11%) |
Aug 25, 2003 | 4.654 | 4.654 | 4.567 | 4.643 | 638,618 | +0.00(+0.00%) |
Aug 22, 2003 | 4.695 | 4.726 | 4.617 | 4.643 | 1,036,358 | -0.10(-2.08%) |
Aug 21, 2003 | 4.715 | 4.750 | 4.705 | 4.742 | 566,257 | +0.01(+0.22%) |
Aug 20, 2003 | 4.701 | 4.734 | 4.680 | 4.732 | 743,516 | +0.01(+0.13%) |
Aug 19, 2003 | 4.664 | 4.728 | 4.662 | 4.726 | 630,848 | +0.05(+1.01%) |
Aug 18, 2003 | 4.654 | 4.693 | 4.633 | 4.678 | 502,153 | +0.02(+0.53%) |
Aug 15, 2003 | 4.685 | 4.685 | 4.631 | 4.654 | 480,299 | -0.01(-0.31%) |
Aug 14, 2003 | 4.586 | 4.670 | 4.582 | 4.668 | 1,187,878 | +0.07(+1.43%) |
Aug 13, 2003 | 4.637 | 4.643 | 4.555 | 4.602 | 1,695,859 | -0.04(-0.75%) |
Aug 12, 2003 | 4.615 | 4.652 | 4.592 | 4.637 | 1,303,947 | +0.02(+0.49%) |
Aug 11, 2003 | 4.598 | 4.633 | 4.592 | 4.615 | 658,529 | -0.01(-0.22%) |
Aug 08, 2003 | 4.650 | 4.650 | 4.612 | 4.625 | 489,040 | +0.01(+0.22%) |
Aug 07, 2003 | 4.582 | 4.647 | 4.561 | 4.615 | 1,815,813 | +0.01(+0.13%) |
Aug 06, 2003 | 4.621 | 4.635 | 4.567 | 4.608 | 2,094,571 | -0.12(-2.48%) |
Aug 05, 2003 | 4.726 | 4.738 | 4.695 | 4.726 | 1,527,827 | +0.01(+0.17%) |
Aug 04, 2003 | 4.736 | 4.746 | 4.676 | 4.717 | 1,189,335 | -0.01(-0.13%) |