Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.966 | 4.991 | 4.960 | 4.965 | 1,966,485 | -0.00(-0.03%) |
Oct 30, 2003 | 5.028 | 5.028 | 4.950 | 4.966 | 1,767,196 | -0.06(-1.20%) |
Oct 29, 2003 | 4.939 | 5.085 | 4.939 | 5.027 | 3,410,950 | +0.09(+1.78%) |
Oct 28, 2003 | 4.851 | 4.940 | 4.843 | 4.939 | 2,771,320 | +0.09(+1.78%) |
Oct 27, 2003 | 4.836 | 4.917 | 4.836 | 4.852 | 2,670,907 | +0.02(+0.37%) |
Oct 24, 2003 | 4.886 | 4.891 | 4.794 | 4.834 | 3,631,734 | -0.05(-1.07%) |
Oct 23, 2003 | 4.763 | 4.888 | 4.746 | 4.886 | 4,140,244 | +0.14(+2.91%) |
Oct 22, 2003 | 4.854 | 4.854 | 4.702 | 4.748 | 3,379,321 | -0.10(-2.15%) |
Oct 21, 2003 | 4.771 | 4.880 | 4.764 | 4.852 | 4,181,085 | +0.06(+1.15%) |
Oct 20, 2003 | 4.681 | 4.805 | 4.681 | 4.797 | 4,121,513 | +0.12(+2.47%) |
Oct 17, 2003 | 4.649 | 4.696 | 4.639 | 4.681 | 2,708,984 | +0.03(+0.56%) |
Oct 16, 2003 | 4.649 | 4.662 | 4.600 | 4.655 | 1,701,483 | +0.01(+0.14%) |
Oct 15, 2003 | 4.637 | 4.647 | 4.575 | 4.649 | 2,989,955 | -0.01(-0.21%) |
Oct 14, 2003 | 4.673 | 4.688 | 4.613 | 4.659 | 2,699,465 | -0.04(-0.80%) |
Oct 13, 2003 | 4.582 | 4.714 | 4.589 | 4.696 | 2,539,788 | +0.11(+2.49%) |
Oct 10, 2003 | 4.593 | 4.639 | 4.559 | 4.582 | 2,449,202 | -0.01(-0.25%) |
Oct 09, 2003 | 4.486 | 4.641 | 4.486 | 4.593 | 5,670,075 | +0.19(+4.37%) |
Oct 08, 2003 | 4.396 | 4.403 | 4.374 | 4.401 | 2,333,436 | +0.00(+0.11%) |
Oct 07, 2003 | 4.318 | 4.396 | 4.284 | 4.396 | 2,181,435 | +0.08(+1.81%) |
Oct 06, 2003 | 4.255 | 4.328 | 4.250 | 4.318 | 1,471,486 | +0.02(+0.53%) |
Oct 03, 2003 | 4.242 | 4.326 | 4.242 | 4.295 | 2,247,456 | +0.08(+2.01%) |
Oct 02, 2003 | 4.225 | 4.227 | 4.177 | 4.211 | 1,151,825 | -0.01(-0.19%) |
Oct 01, 2003 | 4.095 | 4.229 | 4.041 | 4.219 | 1,919,196 | +0.18(+4.43%) |
Sep 30, 2003 | 4.094 | 4.077 | 4.006 | 4.040 | 1,991,358 | -0.05(-1.31%) |
Sep 29, 2003 | 4.051 | 4.108 | 3.999 | 4.094 | 2,046,017 | +0.04(+1.05%) |
Sep 26, 2003 | 4.152 | 4.152 | 4.051 | 4.051 | 1,676,917 | -0.10(-2.47%) |
Sep 25, 2003 | 4.168 | 4.193 | 4.151 | 4.154 | 1,797,596 | -0.02(-0.39%) |
Sep 24, 2003 | 4.212 | 4.212 | 4.159 | 4.170 | 2,426,478 | -0.03(-0.81%) |
Sep 23, 2003 | 4.144 | 4.211 | 4.144 | 4.204 | 1,582,032 | +0.07(+1.77%) |
Sep 22, 2003 | 4.188 | 4.196 | 4.115 | 4.131 | 2,356,466 | -0.07(-1.74%) |
Sep 19, 2003 | 4.217 | 4.219 | 4.167 | 4.204 | 2,012,853 | -0.02(-0.46%) |
Sep 18, 2003 | 4.225 | 4.243 | 4.178 | 4.224 | 1,543,648 | -0.03(-0.65%) |
Sep 17, 2003 | 4.185 | 4.240 | 4.185 | 4.251 | 3,484,340 | +0.06(+1.36%) |
Sep 16, 2003 | 4.084 | 4.194 | 4.064 | 4.194 | 2,275,092 | +0.11(+2.71%) |
Sep 15, 2003 | 4.071 | 4.105 | 4.063 | 4.084 | 2,311,020 | +0.03(+0.76%) |
Sep 12, 2003 | 4.116 | 4.116 | 4.015 | 4.053 | 2,996,403 | -0.07(-1.81%) |
Sep 11, 2003 | 4.087 | 4.137 | 4.066 | 4.128 | 3,523,338 | +0.04(+1.00%) |
Sep 10, 2003 | 4.087 | 4.128 | 4.074 | 4.087 | 5,378,050 | +0.00(+0.00%) |
Sep 09, 2003 | 4.193 | 4.193 | 4.076 | 4.087 | 4,831,770 | -0.02(-0.52%) |
Sep 08, 2003 | 4.152 | 4.152 | 4.095 | 4.108 | 2,635,901 | -0.04(-1.02%) |
Sep 05, 2003 | 4.177 | 4.185 | 4.120 | 4.151 | 2,709,905 | -0.03(-0.62%) |
Sep 04, 2003 | 4.266 | 4.266 | 4.128 | 4.177 | 4,082,208 | -0.09(-2.10%) |
Sep 03, 2003 | 4.276 | 4.313 | 4.264 | 4.266 | 4,597,474 | -0.01(-0.19%) |
Sep 02, 2003 | 4.245 | 4.302 | 4.240 | 4.274 | 4,649,062 | +0.03(+0.69%) |
Aug 29, 2003 | 4.167 | 4.263 | 4.100 | 4.245 | 5,236,490 | +0.06(+1.48%) |
Aug 28, 2003 | 4.071 | 4.191 | 4.056 | 4.183 | 5,800,580 | +0.12(+3.01%) |
Aug 27, 2003 | 4.020 | 4.066 | 3.999 | 4.061 | 4,222,847 | +0.03(+0.73%) |
Aug 26, 2003 | 4.023 | 4.051 | 3.999 | 4.032 | 6,262,109 | +0.00(+0.08%) |
Aug 25, 2003 | 4.082 | 4.084 | 3.978 | 4.028 | 4,709,555 | -0.05(-1.32%) |
Aug 22, 2003 | 4.071 | 4.201 | 4.038 | 4.082 | 13,234,167 | +0.17(+4.46%) |
Aug 21, 2003 | 3.859 | 3.940 | 3.853 | 3.908 | 4,997,588 | +0.05(+1.35%) |
Aug 20, 2003 | 3.835 | 3.877 | 3.813 | 3.856 | 3,012,678 | -0.01(-0.17%) |
Aug 19, 2003 | 3.843 | 3.867 | 3.817 | 3.862 | 2,930,997 | -0.00(-0.13%) |
Aug 18, 2003 | 3.818 | 3.874 | 3.810 | 3.867 | 1,655,729 | +0.05(+1.41%) |
Aug 15, 2003 | 3.786 | 3.813 | 3.771 | 3.813 | 699,201 | +0.02(+0.52%) |
Aug 14, 2003 | 3.742 | 3.794 | 3.714 | 3.794 | 1,691,042 | +0.05(+1.44%) |
Aug 13, 2003 | 3.745 | 3.778 | 3.717 | 3.740 | 1,911,827 | -0.00(-0.04%) |
Aug 12, 2003 | 3.688 | 3.745 | 3.665 | 3.742 | 2,856,072 | +0.09(+2.36%) |
Aug 11, 2003 | 3.623 | 3.667 | 3.607 | 3.655 | 3,578,304 | +0.07(+1.95%) |
Aug 08, 2003 | 3.542 | 3.590 | 3.542 | 3.585 | 1,936,392 | +0.02(+0.69%) |
Aug 07, 2003 | 3.574 | 3.605 | 3.559 | 3.561 | 4,618,969 | +0.02(+0.46%) |
Aug 06, 2003 | 3.470 | 3.566 | 3.460 | 3.545 | 2,892,920 | +0.08(+2.21%) |
Aug 05, 2003 | 3.515 | 3.515 | 3.455 | 3.468 | 2,821,987 | -0.04(-1.11%) |
Aug 04, 2003 | 3.419 | 3.533 | 3.388 | 3.507 | 3,088,525 | +0.08(+2.43%) |