Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.866 | 4.866 | 4.866 | 4.866 | 21,171 | -0.06(-1.12%) |
Oct 30, 2003 | 4.934 | 4.934 | 4.897 | 4.922 | 42,016 | -0.03(-0.56%) |
Oct 29, 2003 | 5.143 | 5.143 | 4.928 | 4.949 | 119,536 | -0.22(-4.22%) |
Oct 28, 2003 | 5.020 | 5.143 | 5.020 | 5.167 | 121,816 | +0.15(+3.06%) |
Oct 27, 2003 | 4.836 | 5.014 | 4.836 | 5.014 | 210,735 | +0.47(+10.41%) |
Oct 24, 2003 | 4.529 | 4.544 | 4.529 | 4.541 | 38,759 | +0.02(+0.41%) |
Oct 23, 2003 | 4.467 | 4.522 | 4.467 | 4.522 | 19,216 | +0.03(+0.75%) |
Oct 22, 2003 | 4.452 | 4.544 | 4.436 | 4.489 | 24,102 | +0.02(+0.48%) |
Oct 21, 2003 | 4.467 | 4.467 | 4.467 | 4.467 | 1,954 | -0.02(-0.34%) |
Oct 20, 2003 | 4.492 | 4.492 | 4.482 | 4.482 | 21,496 | +0.02(+0.34%) |
Oct 17, 2003 | 4.452 | 4.467 | 4.452 | 4.467 | 3,908 | +0.02(+0.34%) |
Oct 16, 2003 | 4.452 | 4.452 | 4.452 | 4.452 | 4,559 | -0.02(-0.41%) |
Oct 15, 2003 | 4.357 | 4.482 | 4.357 | 4.470 | 29,639 | +0.14(+3.26%) |
Oct 14, 2003 | 4.332 | 4.332 | 4.329 | 4.329 | 6,514 | +0.01(+0.14%) |
Oct 13, 2003 | 4.268 | 4.326 | 4.268 | 4.323 | 18,565 | +0.04(+0.93%) |
Oct 10, 2003 | 4.268 | 4.298 | 4.246 | 4.283 | 23,776 | +0.00(+0.07%) |
Oct 09, 2003 | 4.298 | 4.298 | 4.249 | 4.280 | 24,102 | +0.00(+0.00%) |
Oct 08, 2003 | 4.255 | 4.280 | 4.255 | 4.280 | 6,514 | +0.01(+0.29%) |
Oct 07, 2003 | 4.295 | 4.295 | 4.252 | 4.268 | 23,125 | +0.06(+1.46%) |
Oct 06, 2003 | 4.145 | 4.191 | 4.145 | 4.206 | 7,817 | +0.12(+3.01%) |
Oct 03, 2003 | 4.068 | 4.083 | 4.068 | 4.083 | 9,771 | -0.08(-1.84%) |
Oct 02, 2003 | 4.160 | 4.160 | 4.160 | 4.160 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 4.160 | 4.160 | 4.160 | 4.160 | 25,079 | -0.06(-1.38%) |
Sep 30, 2003 | 4.206 | 4.218 | 4.194 | 4.218 | 38,759 | +0.01(+0.29%) |
Sep 29, 2003 | 4.206 | 4.206 | 4.206 | 4.206 | 34,851 | +0.05(+1.11%) |
Sep 26, 2003 | 4.160 | 4.160 | 4.160 | 4.160 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 4.160 | 4.160 | 4.160 | 4.160 | 16,937 | -0.05(-1.09%) |
Sep 24, 2003 | 4.206 | 4.206 | 4.206 | 4.206 | 3,582 | +0.00(+0.00%) |
Sep 23, 2003 | 4.268 | 4.268 | 4.268 | 4.206 | 10,097 | -0.09(-2.14%) |
Sep 22, 2003 | 4.271 | 4.298 | 4.240 | 4.298 | 19,868 | +0.03(+0.65%) |
Sep 19, 2003 | 4.268 | 4.283 | 4.268 | 4.271 | 5,211 | +0.02(+0.43%) |
Sep 18, 2003 | 4.191 | 4.280 | 4.172 | 4.252 | 28,988 | +0.08(+1.84%) |
Sep 17, 2003 | 4.074 | 4.175 | 4.074 | 4.175 | 15,308 | +0.11(+2.64%) |
Sep 16, 2003 | 4.068 | 4.053 | 4.013 | 4.068 | 21,496 | +0.02(+0.38%) |
Sep 15, 2003 | 4.114 | 4.145 | 4.053 | 4.053 | 9,771 | -0.08(-1.86%) |
Sep 12, 2003 | 4.163 | 4.163 | 4.129 | 4.129 | 7,165 | -0.06(-1.32%) |
Sep 11, 2003 | 4.145 | 4.185 | 4.120 | 4.185 | 8,468 | +0.07(+1.72%) |
Sep 10, 2003 | 4.145 | 4.145 | 4.114 | 4.114 | 2,605 | -0.05(-1.11%) |
Sep 09, 2003 | 4.175 | 4.175 | 4.145 | 4.160 | 12,377 | -0.06(-1.45%) |
Sep 08, 2003 | 4.172 | 4.222 | 4.160 | 4.222 | 20,194 | +0.05(+1.10%) |
Sep 05, 2003 | 4.179 | 4.268 | 4.175 | 4.175 | 30,291 | +0.00(+0.00%) |
Sep 04, 2003 | 4.154 | 4.175 | 4.129 | 4.175 | 14,005 | +0.05(+1.12%) |
Sep 03, 2003 | 4.053 | 4.145 | 4.053 | 4.129 | 20,519 | +0.09(+2.28%) |
Sep 02, 2003 | 4.007 | 4.037 | 3.994 | 4.037 | 22,148 | +0.00(+0.00%) |
Aug 29, 2003 | 4.037 | 4.068 | 4.037 | 4.037 | 6,188 | -0.02(-0.38%) |
Aug 28, 2003 | 4.056 | 4.068 | 4.022 | 4.053 | 15,308 | -0.02(-0.38%) |
Aug 27, 2003 | 4.157 | 4.157 | 4.068 | 4.068 | 38,433 | -0.08(-1.85%) |
Aug 26, 2003 | 4.185 | 4.191 | 4.145 | 4.145 | 12,377 | -0.03(-0.74%) |
Aug 25, 2003 | 4.145 | 4.222 | 4.145 | 4.175 | 38,108 | +0.01(+0.29%) |
Aug 22, 2003 | 4.145 | 4.188 | 4.145 | 4.163 | 21,496 | +0.00(+0.07%) |
Aug 21, 2003 | 4.191 | 4.215 | 4.145 | 4.160 | 28,336 | -0.02(-0.37%) |
Aug 20, 2003 | 4.175 | 4.200 | 4.172 | 4.175 | 33,222 | -0.02(-0.37%) |
Aug 19, 2003 | 4.222 | 4.222 | 4.191 | 4.191 | 6,514 | -0.03(-0.73%) |
Aug 18, 2003 | 4.188 | 4.222 | 4.188 | 4.222 | 13,028 | +0.05(+1.10%) |
Aug 15, 2003 | 4.175 | 4.175 | 4.175 | 4.175 | 7,165 | -0.04(-0.95%) |
Aug 14, 2003 | 4.218 | 4.218 | 4.179 | 4.215 | 18,891 | +0.03(+0.66%) |
Aug 13, 2003 | 4.160 | 4.191 | 4.129 | 4.188 | 40,388 | +0.01(+0.29%) |
Aug 12, 2003 | 4.237 | 4.237 | 4.145 | 4.175 | 39,736 | -0.06(-1.45%) |
Aug 11, 2003 | 4.237 | 4.265 | 4.175 | 4.237 | 27,034 | +0.02(+0.36%) |
Aug 08, 2003 | 4.206 | 4.237 | 4.206 | 4.222 | 17,914 | -0.02(-0.36%) |
Aug 07, 2003 | 4.206 | 4.268 | 4.206 | 4.237 | 24,102 | +0.09(+2.22%) |
Aug 06, 2003 | 4.415 | 4.415 | 4.145 | 4.145 | 64,816 | -0.20(-4.59%) |
Aug 05, 2003 | 4.329 | 4.436 | 4.329 | 4.344 | 42,016 | +0.03(+0.71%) |
Aug 04, 2003 | 4.283 | 4.329 | 4.222 | 4.314 | 31,594 | +0.03(+0.72%) |