Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.835 | 4.869 | 4.821 | 4.873 | 87,441 | +0.10(+2.01%) |
Oct 30, 2003 | 4.770 | 4.778 | 4.763 | 4.778 | 55,401 | -0.04(-0.81%) |
Oct 29, 2003 | 4.709 | 4.824 | 4.707 | 4.817 | 117,144 | +0.11(+2.29%) |
Oct 28, 2003 | 4.611 | 4.724 | 4.590 | 4.709 | 110,803 | +0.09(+1.88%) |
Oct 27, 2003 | 4.620 | 4.622 | 4.592 | 4.622 | 97,119 | +0.00(+0.03%) |
Oct 24, 2003 | 4.685 | 4.685 | 4.620 | 4.620 | 37,713 | -0.08(-1.69%) |
Oct 23, 2003 | 4.719 | 4.746 | 4.644 | 4.700 | 97,119 | -0.06(-1.20%) |
Oct 22, 2003 | 4.818 | 4.818 | 4.706 | 4.757 | 156,192 | -0.08(-1.58%) |
Oct 21, 2003 | 4.824 | 4.872 | 4.815 | 4.833 | 120,815 | -0.02(-0.43%) |
Oct 20, 2003 | 4.811 | 4.869 | 4.811 | 4.854 | 176,884 | +0.05(+1.09%) |
Oct 17, 2003 | 4.824 | 4.847 | 4.775 | 4.802 | 227,280 | -0.01(-0.28%) |
Oct 16, 2003 | 4.766 | 4.832 | 4.766 | 4.815 | 94,449 | -0.01(-0.16%) |
Oct 15, 2003 | 4.712 | 4.809 | 4.697 | 4.823 | 89,109 | +0.14(+3.01%) |
Oct 14, 2003 | 4.565 | 4.689 | 4.557 | 4.682 | 191,903 | +0.10(+2.22%) |
Oct 13, 2003 | 4.500 | 4.587 | 4.517 | 4.580 | 104,462 | +0.08(+1.76%) |
Oct 10, 2003 | 4.494 | 4.502 | 4.476 | 4.500 | 86,773 | -0.01(-0.23%) |
Oct 09, 2003 | 4.494 | 4.536 | 4.472 | 4.511 | 112,805 | +0.07(+1.55%) |
Oct 08, 2003 | 4.472 | 4.503 | 4.387 | 4.442 | 122,484 | -0.04(-1.00%) |
Oct 07, 2003 | 4.391 | 4.487 | 4.382 | 4.487 | 115,475 | +0.09(+2.04%) |
Oct 06, 2003 | 4.451 | 4.547 | 4.427 | 4.397 | 93,448 | -0.04(-0.88%) |
Oct 03, 2003 | 4.300 | 4.476 | 4.300 | 4.436 | 184,894 | +0.18(+4.26%) |
Oct 02, 2003 | 4.084 | 4.292 | 4.079 | 4.255 | 108,466 | +0.19(+4.57%) |
Oct 01, 2003 | 3.895 | 4.044 | 3.895 | 4.069 | 94,449 | +0.17(+4.46%) |
Sep 30, 2003 | 3.838 | 3.877 | 3.765 | 3.895 | 158,528 | +0.03(+0.89%) |
Sep 29, 2003 | 3.775 | 3.873 | 3.730 | 3.861 | 52,064 | +0.06(+1.46%) |
Sep 26, 2003 | 3.921 | 3.921 | 3.805 | 3.805 | 105,129 | -0.12(-3.05%) |
Sep 25, 2003 | 4.105 | 4.108 | 3.925 | 3.925 | 563,360 | -0.20(-4.90%) |
Sep 24, 2003 | 4.120 | 4.127 | 4.106 | 4.127 | 463,571 | -0.01(-0.18%) |
Sep 23, 2003 | 4.102 | 4.135 | 4.101 | 4.135 | 86,106 | +0.03(+0.80%) |
Sep 22, 2003 | 4.097 | 4.118 | 4.088 | 4.102 | 82,768 | +0.00(+0.04%) |
Sep 19, 2003 | 4.045 | 4.133 | 4.045 | 4.100 | 561,692 | +0.05(+1.18%) |
Sep 18, 2003 | 3.984 | 4.060 | 3.984 | 4.053 | 55,067 | +0.05(+1.20%) |
Sep 17, 2003 | 4.000 | 4.060 | 3.994 | 4.005 | 55,067 | -0.01(-0.26%) |
Sep 16, 2003 | 3.963 | 4.017 | 3.955 | 4.015 | 25,030 | +0.04(+1.13%) |
Sep 15, 2003 | 3.993 | 4.011 | 3.963 | 3.970 | 143,176 | -0.05(-1.16%) |
Sep 12, 2003 | 3.970 | 4.044 | 3.970 | 4.017 | 65,080 | +0.04(+0.98%) |
Sep 11, 2003 | 3.925 | 4.015 | 3.880 | 3.978 | 126,489 | +0.04(+0.95%) |
Sep 10, 2003 | 3.835 | 3.940 | 3.793 | 3.940 | 47,391 | +0.09(+2.33%) |
Sep 09, 2003 | 3.795 | 3.858 | 3.780 | 3.850 | 21,693 | +0.04(+1.06%) |
Sep 08, 2003 | 3.790 | 3.855 | 3.787 | 3.810 | 21,359 | +0.03(+0.71%) |
Sep 05, 2003 | 3.858 | 3.949 | 3.768 | 3.783 | 71,755 | -0.09(-2.32%) |
Sep 04, 2003 | 3.865 | 3.895 | 3.850 | 3.873 | 69,085 | +0.00(+0.08%) |
Sep 03, 2003 | 3.858 | 3.915 | 3.858 | 3.870 | 54,734 | +0.05(+1.25%) |
Sep 02, 2003 | 3.814 | 3.822 | 3.778 | 3.822 | 27,367 | -0.01(-0.20%) |
Aug 29, 2003 | 3.783 | 3.850 | 3.783 | 3.829 | 8,677 | +0.05(+1.43%) |
Aug 28, 2003 | 3.837 | 3.844 | 3.768 | 3.775 | 15,685 | -0.05(-1.37%) |
Aug 27, 2003 | 3.760 | 3.828 | 3.760 | 3.828 | 19,357 | +0.08(+2.20%) |
Aug 26, 2003 | 3.723 | 3.745 | 3.624 | 3.745 | 88,442 | +0.01(+0.20%) |
Aug 25, 2003 | 3.799 | 3.799 | 3.726 | 3.738 | 19,690 | -0.08(-2.20%) |
Aug 22, 2003 | 3.879 | 3.879 | 3.796 | 3.822 | 38,046 | -0.07(-1.85%) |
Aug 21, 2003 | 3.931 | 3.970 | 3.865 | 3.894 | 20,358 | -0.02(-0.57%) |
Aug 20, 2003 | 3.903 | 3.916 | 3.835 | 3.916 | 34,709 | -0.00(-0.04%) |
Aug 19, 2003 | 3.882 | 3.918 | 3.850 | 3.918 | 60,074 | +0.04(+1.12%) |
Aug 18, 2003 | 3.805 | 3.880 | 3.799 | 3.874 | 98,788 | +0.08(+2.21%) |
Aug 15, 2003 | 3.798 | 3.846 | 3.790 | 3.790 | 24,697 | +0.01(+0.20%) |
Aug 14, 2003 | 3.730 | 3.804 | 3.717 | 3.783 | 20,692 | +0.06(+1.57%) |
Aug 13, 2003 | 3.685 | 3.745 | 3.681 | 3.724 | 50,729 | +0.05(+1.26%) |
Aug 12, 2003 | 3.611 | 3.678 | 3.594 | 3.678 | 25,364 | +0.05(+1.45%) |
Aug 11, 2003 | 3.510 | 3.626 | 3.510 | 3.626 | 37,713 | +0.14(+3.95%) |
Aug 08, 2003 | 3.503 | 3.506 | 3.485 | 3.488 | 20,024 | +0.00(+0.00%) |
Aug 07, 2003 | 3.506 | 3.506 | 3.464 | 3.488 | 74,758 | -0.03(-0.94%) |
Aug 06, 2003 | 3.485 | 3.521 | 3.483 | 3.521 | 22,027 | +0.05(+1.47%) |
Aug 05, 2003 | 3.461 | 3.483 | 3.461 | 3.470 | 107,132 | +0.01(+0.26%) |
Aug 04, 2003 | 3.461 | 3.500 | 3.461 | 3.461 | 73,757 | +0.00(+0.00%) |