Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.963 | 5.127 | 4.904 | 5.040 | 74,387 | +0.07(+1.36%) |
Oct 30, 2003 | 4.904 | 5.069 | 4.943 | 4.972 | 32,046 | +0.07(+1.40%) |
Oct 29, 2003 | 4.653 | 4.904 | 4.498 | 4.904 | 65,028 | +0.08(+1.58%) |
Oct 28, 2003 | 4.266 | 4.837 | 4.266 | 4.827 | 73,685 | +0.39(+8.74%) |
Oct 27, 2003 | 4.256 | 4.547 | 4.256 | 4.439 | 15,609 | +0.18(+4.30%) |
Oct 24, 2003 | 4.256 | 4.334 | 4.227 | 4.256 | 80,632 | -0.01(-0.23%) |
Oct 23, 2003 | 4.343 | 4.401 | 4.227 | 4.266 | 26,050 | -0.09(-2.00%) |
Oct 22, 2003 | 4.634 | 4.634 | 4.353 | 4.353 | 43,417 | -0.29(-6.25%) |
Oct 21, 2003 | 4.566 | 4.711 | 4.547 | 4.643 | 20,702 | +0.11(+2.35%) |
Oct 20, 2003 | 4.421 | 4.576 | 4.334 | 4.537 | 48,344 | +0.13(+2.85%) |
Oct 17, 2003 | 4.653 | 4.768 | 4.363 | 4.411 | 20,519 | -0.34(-7.13%) |
Oct 16, 2003 | 4.740 | 4.837 | 4.643 | 4.750 | 50,442 | +0.01(+0.20%) |
Oct 15, 2003 | 4.885 | 4.914 | 4.711 | 4.740 | 36,416 | -0.06(-1.21%) |
Oct 14, 2003 | 4.837 | 4.837 | 4.672 | 4.798 | 29,214 | -0.01(-0.20%) |
Oct 13, 2003 | 4.401 | 4.914 | 4.247 | 4.808 | 196,817 | +0.41(+9.23%) |
Oct 10, 2003 | 4.392 | 4.401 | 4.208 | 4.401 | 53,443 | +0.00(+0.00%) |
Oct 09, 2003 | 4.305 | 4.595 | 4.256 | 4.401 | 121,926 | +0.08(+1.79%) |
Oct 08, 2003 | 4.537 | 4.537 | 4.256 | 4.324 | 85,985 | -0.27(-5.89%) |
Oct 07, 2003 | 4.518 | 4.634 | 4.256 | 4.595 | 71,589 | +0.09(+1.93%) |
Oct 06, 2003 | 4.324 | 4.508 | 4.276 | 4.508 | 63,537 | +0.25(+5.91%) |
Oct 03, 2003 | 4.256 | 4.508 | 4.063 | 4.256 | 85,272 | +0.02(+0.46%) |
Oct 02, 2003 | 4.256 | 4.266 | 4.073 | 4.237 | 32,026 | -0.03(-0.68%) |
Oct 01, 2003 | 4.256 | 4.343 | 4.160 | 4.266 | 79,198 | +0.01(+0.23%) |
Sep 30, 2003 | 4.450 | 4.547 | 4.256 | 4.256 | 166,345 | -0.17(-3.93%) |
Sep 29, 2003 | 4.401 | 4.537 | 4.314 | 4.430 | 111,051 | +0.10(+2.23%) |
Sep 26, 2003 | 4.450 | 4.527 | 4.334 | 4.334 | 37,273 | -0.09(-1.97%) |
Sep 25, 2003 | 4.450 | 4.498 | 4.421 | 4.421 | 40,658 | -0.03(-0.65%) |
Sep 24, 2003 | 4.624 | 4.562 | 4.411 | 4.450 | 90,532 | -0.17(-3.77%) |
Sep 23, 2003 | 4.643 | 4.740 | 4.498 | 4.624 | 33,910 | +0.07(+1.49%) |
Sep 22, 2003 | 4.556 | 4.711 | 4.460 | 4.556 | 47,408 | +0.01(+0.21%) |
Sep 19, 2003 | 4.595 | 4.982 | 4.469 | 4.547 | 69,560 | -0.24(-5.05%) |
Sep 18, 2003 | 4.837 | 4.837 | 4.624 | 4.788 | 45,433 | -0.06(-1.22%) |
Sep 17, 2003 | 4.934 | 5.108 | 4.788 | 4.847 | 39,987 | -0.10(-1.94%) |
Sep 16, 2003 | 4.643 | 5.079 | 4.614 | 4.943 | 66,647 | +0.26(+5.58%) |
Sep 15, 2003 | 4.556 | 4.875 | 4.556 | 4.682 | 50,446 | +0.14(+2.98%) |
Sep 12, 2003 | 4.779 | 4.904 | 4.450 | 4.547 | 126,840 | -0.16(-3.49%) |
Sep 11, 2003 | 4.740 | 4.885 | 4.450 | 4.711 | 579,208 | +0.07(+1.46%) |
Sep 10, 2003 | 4.982 | 4.982 | 4.643 | 4.643 | 51,377 | -0.29(-5.88%) |
Sep 09, 2003 | 4.595 | 5.553 | 4.566 | 4.934 | 340,619 | +0.36(+7.82%) |
Sep 08, 2003 | 4.266 | 4.624 | 4.218 | 4.576 | 42,900 | +0.08(+1.72%) |
Sep 05, 2003 | 4.566 | 4.556 | 4.353 | 4.498 | 53,446 | -0.07(-1.48%) |
Sep 04, 2003 | 4.585 | 4.643 | 4.430 | 4.566 | 21,398 | -0.03(-0.63%) |
Sep 03, 2003 | 4.643 | 4.643 | 4.421 | 4.595 | 50,757 | +0.00(+0.00%) |
Sep 02, 2003 | 4.372 | 4.595 | 4.343 | 4.595 | 87,248 | +0.15(+3.26%) |
Aug 29, 2003 | 4.561 | 4.566 | 4.421 | 4.450 | 53,134 | -0.11(-2.34%) |
Aug 28, 2003 | 4.532 | 4.740 | 4.450 | 4.556 | 109,267 | +0.04(+0.86%) |
Aug 27, 2003 | 4.740 | 4.740 | 4.450 | 4.518 | 114,952 | -0.14(-2.91%) |
Aug 26, 2003 | 4.508 | 4.740 | 4.401 | 4.653 | 67,503 | +0.16(+3.66%) |
Aug 25, 2003 | 4.498 | 4.547 | 4.401 | 4.489 | 67,813 | -0.01(-0.22%) |
Aug 22, 2003 | 4.837 | 4.837 | 4.460 | 4.498 | 168,604 | -0.28(-5.87%) |
Aug 21, 2003 | 4.353 | 4.837 | 4.353 | 4.779 | 76,187 | +0.44(+10.02%) |
Aug 20, 2003 | 4.527 | 4.547 | 4.343 | 4.343 | 52,204 | -0.14(-3.02%) |
Aug 19, 2003 | 4.547 | 4.547 | 4.421 | 4.479 | 441,927 | -0.03(-0.64%) |
Aug 18, 2003 | 4.837 | 4.837 | 4.353 | 4.508 | 322,735 | -0.19(-4.12%) |
Aug 15, 2003 | 4.837 | 4.837 | 4.595 | 4.701 | 145,551 | -0.14(-2.80%) |
Aug 14, 2003 | 4.692 | 4.837 | 4.692 | 4.837 | 15,919 | +0.06(+1.24%) |
Aug 13, 2003 | 4.779 | 4.817 | 4.566 | 4.778 | 71,948 | +0.01(+0.18%) |
Aug 12, 2003 | 4.605 | 4.769 | 4.508 | 4.769 | 65,022 | +0.15(+3.14%) |
Aug 11, 2003 | 4.663 | 4.798 | 4.624 | 4.624 | 26,567 | -0.14(-2.85%) |
Aug 08, 2003 | 4.875 | 4.972 | 4.672 | 4.759 | 39,592 | -0.11(-2.19%) |
Aug 07, 2003 | 4.740 | 4.934 | 4.730 | 4.866 | 254,715 | -0.17(-3.46%) |
Aug 06, 2003 | 4.643 | 5.138 | 4.643 | 5.040 | 215,329 | -0.23(-4.40%) |
Aug 05, 2003 | 5.175 | 5.320 | 5.138 | 5.272 | 326,664 | +0.10(+1.85%) |
Aug 04, 2003 | 5.224 | 5.417 | 5.156 | 5.176 | 381,556 | -0.05(-0.91%) |