Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.320 | 5.320 | 5.236 | 5.014 | 224,851 | -0.22(-4.24%) |
Oct 30, 2003 | 5.273 | 5.273 | 5.188 | 5.236 | 138,166 | +0.06(+1.12%) |
Oct 29, 2003 | 4.840 | 5.252 | 4.834 | 5.178 | 213,117 | +0.31(+6.41%) |
Oct 28, 2003 | 4.755 | 4.908 | 4.750 | 4.866 | 328,382 | +0.12(+2.56%) |
Oct 27, 2003 | 4.723 | 4.871 | 4.702 | 4.745 | 425,666 | +0.02(+0.45%) |
Oct 24, 2003 | 4.755 | 4.755 | 4.676 | 4.723 | 259,488 | +0.00(+0.00%) |
Oct 23, 2003 | 4.649 | 4.750 | 4.591 | 4.723 | 440,429 | +0.20(+4.32%) |
Oct 22, 2003 | 4.649 | 4.776 | 4.528 | 4.528 | 987,606 | -0.12(-2.61%) |
Oct 21, 2003 | 4.618 | 4.644 | 4.539 | 4.649 | 126,053 | +0.12(+2.68%) |
Oct 20, 2003 | 4.306 | 4.649 | 4.306 | 4.528 | 501,184 | +0.20(+4.51%) |
Oct 17, 2003 | 4.729 | 4.729 | 4.332 | 4.332 | 125,485 | -0.32(-6.82%) |
Oct 16, 2003 | 4.512 | 4.671 | 4.512 | 4.649 | 174,884 | +0.21(+4.76%) |
Oct 15, 2003 | 4.549 | 4.612 | 4.438 | 4.438 | 91,606 | -0.16(-3.45%) |
Oct 14, 2003 | 4.581 | 4.602 | 4.570 | 4.597 | 225,041 | -0.04(-0.80%) |
Oct 13, 2003 | 4.623 | 4.676 | 4.523 | 4.634 | 135,706 | +0.08(+1.86%) |
Oct 10, 2003 | 4.599 | 4.644 | 4.507 | 4.549 | 96,905 | -0.10(-2.16%) |
Oct 09, 2003 | 4.628 | 4.676 | 4.528 | 4.649 | 173,559 | +0.10(+2.09%) |
Oct 08, 2003 | 4.660 | 4.671 | 4.660 | 4.554 | 218,416 | -0.07(-1.49%) |
Oct 07, 2003 | 4.649 | 4.681 | 4.554 | 4.623 | 325,543 | -0.13(-2.67%) |
Oct 06, 2003 | 4.755 | 4.755 | 4.639 | 4.750 | 219,741 | +0.01(+0.11%) |
Oct 03, 2003 | 4.449 | 4.755 | 4.449 | 4.745 | 496,074 | +0.35(+7.93%) |
Oct 02, 2003 | 4.597 | 4.597 | 4.380 | 4.396 | 246,428 | -0.20(-4.37%) |
Oct 01, 2003 | 4.280 | 4.649 | 4.264 | 4.597 | 200,814 | +0.39(+9.30%) |
Sep 30, 2003 | 4.544 | 4.570 | 4.206 | 4.206 | 171,856 | -0.38(-8.19%) |
Sep 29, 2003 | 4.528 | 4.570 | 4.438 | 4.581 | 206,303 | +0.13(+2.85%) |
Sep 26, 2003 | 4.417 | 4.480 | 4.359 | 4.454 | 284,850 | +0.03(+0.60%) |
Sep 25, 2003 | 4.760 | 4.808 | 4.295 | 4.428 | 272,547 | -0.30(-6.26%) |
Sep 24, 2003 | 5.099 | 5.136 | 4.718 | 4.723 | 185,673 | -0.34(-6.78%) |
Sep 23, 2003 | 4.993 | 5.072 | 4.966 | 5.067 | 165,610 | +0.02(+0.42%) |
Sep 22, 2003 | 5.019 | 5.136 | 4.945 | 5.046 | 172,802 | -0.08(-1.55%) |
Sep 19, 2003 | 5.067 | 5.225 | 5.067 | 5.125 | 188,322 | +0.06(+1.15%) |
Sep 18, 2003 | 5.120 | 5.120 | 4.961 | 5.067 | 212,360 | -0.05(-1.03%) |
Sep 17, 2003 | 5.051 | 5.151 | 5.003 | 5.120 | 397,465 | +0.05(+0.94%) |
Sep 16, 2003 | 5.072 | 5.125 | 5.030 | 5.072 | 159,364 | +0.00(+0.00%) |
Sep 15, 2003 | 5.014 | 5.114 | 4.993 | 5.072 | 485,096 | +0.11(+2.24%) |
Sep 12, 2003 | 5.157 | 5.157 | 4.903 | 4.961 | 179,805 | -0.15(-3.00%) |
Sep 11, 2003 | 4.755 | 5.141 | 4.755 | 5.114 | 253,620 | +0.31(+6.49%) |
Sep 10, 2003 | 4.945 | 5.014 | 4.792 | 4.803 | 395,572 | -0.16(-3.30%) |
Sep 09, 2003 | 4.882 | 5.283 | 4.882 | 4.966 | 390,651 | -0.33(-6.28%) |
Sep 08, 2003 | 4.903 | 5.315 | 4.887 | 5.299 | 492,857 | +0.40(+8.08%) |
Sep 05, 2003 | 4.808 | 4.903 | 4.702 | 4.903 | 428,884 | +0.10(+1.98%) |
Sep 04, 2003 | 4.819 | 4.819 | 4.681 | 4.808 | 132,866 | +0.01(+0.11%) |
Sep 03, 2003 | 4.797 | 4.819 | 4.718 | 4.803 | 335,385 | +0.06(+1.22%) |
Sep 02, 2003 | 4.861 | 4.914 | 4.618 | 4.745 | 214,442 | -0.03(-0.55%) |
Aug 29, 2003 | 4.623 | 4.808 | 4.612 | 4.771 | 90,092 | +0.11(+2.38%) |
Aug 28, 2003 | 4.692 | 4.755 | 4.544 | 4.660 | 264,409 | -0.04(-0.90%) |
Aug 27, 2003 | 4.702 | 4.787 | 4.618 | 4.702 | 713,923 | -0.03(-0.56%) |
Aug 26, 2003 | 4.570 | 4.729 | 4.549 | 4.729 | 162,203 | +0.16(+3.47%) |
Aug 25, 2003 | 4.581 | 4.676 | 4.496 | 4.570 | 238,857 | -0.01(-0.23%) |
Aug 22, 2003 | 4.597 | 4.655 | 4.517 | 4.581 | 293,178 | +0.04(+0.81%) |
Aug 21, 2003 | 4.533 | 4.649 | 4.491 | 4.544 | 120,185 | +0.05(+1.18%) |
Aug 20, 2003 | 4.692 | 4.702 | 4.258 | 4.491 | 328,003 | -0.20(-4.17%) |
Aug 19, 2003 | 4.586 | 4.824 | 4.496 | 4.686 | 1,042,305 | +0.10(+2.19%) |
Aug 18, 2003 | 4.412 | 4.702 | 4.338 | 4.586 | 1,408,541 | +0.28(+6.50%) |
Aug 15, 2003 | 4.227 | 4.517 | 4.116 | 4.306 | 771,082 | +0.61(+16.43%) |
Aug 14, 2003 | 3.688 | 3.698 | 3.667 | 3.698 | 56,970 | +0.04(+1.16%) |
Aug 13, 2003 | 3.698 | 3.698 | 3.561 | 3.656 | 27,822 | -0.05(-1.28%) |
Aug 12, 2003 | 3.635 | 3.735 | 3.609 | 3.704 | 150,279 | +0.08(+2.34%) |
Aug 11, 2003 | 3.593 | 3.619 | 3.561 | 3.619 | 116,589 | +0.05(+1.33%) |
Aug 08, 2003 | 3.550 | 3.630 | 3.482 | 3.572 | 110,911 | +0.06(+1.65%) |
Aug 07, 2003 | 3.387 | 3.519 | 3.307 | 3.514 | 59,051 | +0.13(+3.91%) |
Aug 06, 2003 | 3.640 | 3.640 | 3.381 | 3.381 | 116,211 | -0.26(-7.11%) |
Aug 05, 2003 | 3.619 | 3.688 | 3.619 | 3.640 | 207,060 | -0.01(-0.14%) |
Aug 04, 2003 | 3.672 | 3.698 | 3.514 | 3.646 | 105,801 | -0.03(-0.86%) |