Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.203 | 4.206 | 4.153 | 4.136 | 213,803 | -0.05(-1.20%) |
Oct 30, 2003 | 4.019 | 4.183 | 4.019 | 4.186 | 396,253 | -0.05(-1.19%) |
Oct 29, 2003 | 4.320 | 4.343 | 4.156 | 4.236 | 267,254 | -0.09(-2.01%) |
Oct 28, 2003 | 4.360 | 4.377 | 4.360 | 4.323 | 294,726 | -0.04(-0.84%) |
Oct 27, 2003 | 4.414 | 4.417 | 4.354 | 4.360 | 325,184 | -0.08(-1.88%) |
Oct 24, 2003 | 4.437 | 4.481 | 4.421 | 4.444 | 283,677 | +0.01(+0.23%) |
Oct 23, 2003 | 4.437 | 4.484 | 4.394 | 4.434 | 216,192 | +0.03(+0.61%) |
Oct 22, 2003 | 4.354 | 4.437 | 4.343 | 4.407 | 236,199 | +0.09(+2.02%) |
Oct 21, 2003 | 4.437 | 4.437 | 4.273 | 4.320 | 347,281 | -0.12(-2.71%) |
Oct 20, 2003 | 4.451 | 4.471 | 4.437 | 4.441 | 269,344 | -0.01(-0.23%) |
Oct 17, 2003 | 4.437 | 4.454 | 4.410 | 4.451 | 225,449 | +0.03(+0.68%) |
Oct 16, 2003 | 4.467 | 4.467 | 4.357 | 4.421 | 195,887 | -0.05(-1.05%) |
Oct 15, 2003 | 4.484 | 4.514 | 4.421 | 4.467 | 238,289 | -0.01(-0.15%) |
Oct 14, 2003 | 4.504 | 4.511 | 4.471 | 4.474 | 250,831 | -0.01(-0.22%) |
Oct 13, 2003 | 4.421 | 4.498 | 4.421 | 4.484 | 237,393 | +0.08(+1.83%) |
Oct 10, 2003 | 4.354 | 4.417 | 4.354 | 4.404 | 171,699 | +0.04(+0.84%) |
Oct 09, 2003 | 4.421 | 4.437 | 4.367 | 4.367 | 249,636 | -0.03(-0.61%) |
Oct 08, 2003 | 4.354 | 4.394 | 4.340 | 4.394 | 210,220 | +0.08(+1.78%) |
Oct 07, 2003 | 4.283 | 4.337 | 4.270 | 4.317 | 276,511 | +0.08(+1.90%) |
Oct 06, 2003 | 4.186 | 4.266 | 4.169 | 4.236 | 276,809 | +0.10(+2.35%) |
Oct 03, 2003 | 4.106 | 4.287 | 4.106 | 4.139 | 717,854 | +0.03(+0.82%) |
Oct 02, 2003 | 3.945 | 4.605 | 3.767 | 4.106 | 3,749,923 | -0.69(-14.33%) |
Oct 01, 2003 | 4.621 | 4.812 | 4.571 | 4.792 | 304,879 | +0.17(+3.70%) |
Sep 30, 2003 | 4.775 | 4.779 | 4.692 | 4.621 | 243,963 | -0.17(-3.50%) |
Sep 29, 2003 | 4.725 | 4.786 | 4.725 | 4.789 | 138,255 | +0.07(+1.42%) |
Sep 26, 2003 | 4.762 | 4.819 | 4.695 | 4.722 | 210,817 | -0.04(-0.77%) |
Sep 25, 2003 | 4.759 | 4.816 | 4.759 | 4.759 | 287,261 | -0.01(-0.21%) |
Sep 24, 2003 | 4.638 | 4.755 | 4.638 | 4.769 | 356,538 | +0.12(+2.59%) |
Sep 23, 2003 | 4.524 | 4.688 | 4.524 | 4.648 | 391,475 | +0.10(+2.13%) |
Sep 22, 2003 | 4.487 | 4.551 | 4.467 | 4.551 | 267,851 | +0.08(+1.87%) |
Sep 19, 2003 | 4.491 | 4.491 | 4.431 | 4.467 | 257,699 | +0.04(+0.98%) |
Sep 18, 2003 | 4.404 | 4.551 | 4.404 | 4.424 | 259,192 | +0.04(+0.84%) |
Sep 17, 2003 | 4.498 | 4.498 | 4.364 | 4.387 | 404,017 | -0.03(-0.76%) |
Sep 16, 2003 | 4.421 | 4.487 | 4.404 | 4.421 | 243,963 | +0.00(+0.08%) |
Sep 15, 2003 | 4.454 | 4.551 | 4.387 | 4.417 | 346,982 | -0.04(-0.90%) |
Sep 12, 2003 | 4.514 | 4.521 | 4.454 | 4.457 | 183,345 | -0.06(-1.26%) |
Sep 11, 2003 | 4.591 | 4.598 | 4.487 | 4.514 | 269,344 | -0.04(-0.81%) |
Sep 10, 2003 | 4.571 | 4.598 | 4.528 | 4.551 | 160,651 | +0.04(+0.97%) |
Sep 09, 2003 | 4.638 | 4.638 | 4.504 | 4.508 | 408,794 | -0.08(-1.75%) |
Sep 08, 2003 | 4.618 | 4.665 | 4.571 | 4.588 | 335,337 | -0.05(-1.01%) |
Sep 05, 2003 | 4.605 | 4.635 | 4.605 | 4.635 | 176,477 | +0.05(+1.17%) |
Sep 04, 2003 | 4.608 | 4.608 | 4.521 | 4.581 | 179,165 | -0.04(-0.80%) |
Sep 03, 2003 | 4.571 | 4.628 | 4.494 | 4.618 | 410,287 | -0.00(-0.07%) |
Sep 02, 2003 | 4.642 | 4.642 | 4.554 | 4.621 | 211,713 | -0.02(-0.36%) |
Aug 29, 2003 | 4.668 | 4.668 | 4.621 | 4.638 | 188,720 | -0.02(-0.36%) |
Aug 28, 2003 | 4.668 | 4.672 | 4.605 | 4.655 | 142,137 | +0.02(+0.36%) |
Aug 27, 2003 | 4.672 | 4.672 | 4.605 | 4.638 | 143,332 | -0.03(-0.72%) |
Aug 26, 2003 | 4.638 | 4.688 | 4.571 | 4.672 | 142,436 | +0.05(+1.09%) |
Aug 25, 2003 | 4.665 | 4.685 | 4.521 | 4.621 | 142,734 | +0.02(+0.51%) |
Aug 22, 2003 | 4.588 | 4.665 | 4.521 | 4.598 | 146,019 | +0.07(+1.55%) |
Aug 21, 2003 | 4.605 | 4.668 | 4.528 | 4.528 | 200,067 | -0.06(-1.24%) |
Aug 20, 2003 | 4.655 | 4.688 | 4.571 | 4.585 | 137,658 | -0.07(-1.58%) |
Aug 19, 2003 | 4.658 | 4.705 | 4.652 | 4.658 | 182,449 | -0.01(-0.29%) |
Aug 18, 2003 | 4.709 | 4.709 | 4.638 | 4.672 | 273,226 | -0.03(-0.71%) |
Aug 15, 2003 | 4.705 | 4.705 | 4.705 | 4.705 | 25,381 | +0.02(+0.43%) |
Aug 14, 2003 | 4.605 | 4.688 | 4.605 | 4.685 | 62,707 | +0.06(+1.38%) |
Aug 13, 2003 | 4.688 | 4.739 | 4.621 | 4.621 | 115,262 | -0.03(-0.72%) |
Aug 12, 2003 | 4.722 | 4.732 | 4.655 | 4.655 | 177,671 | -0.01(-0.29%) |
Aug 11, 2003 | 4.595 | 4.739 | 4.595 | 4.668 | 107,499 | +0.11(+2.35%) |
Aug 08, 2003 | 4.605 | 4.755 | 4.561 | 4.561 | 119,741 | +0.02(+0.52%) |
Aug 07, 2003 | 4.521 | 4.554 | 4.471 | 4.538 | 89,582 | +0.08(+1.88%) |
Aug 06, 2003 | 4.565 | 4.565 | 4.424 | 4.454 | 318,615 | -0.12(-2.56%) |
Aug 05, 2003 | 4.628 | 4.685 | 4.568 | 4.571 | 195,289 | +0.01(+0.22%) |
Aug 04, 2003 | 4.638 | 4.739 | 4.554 | 4.561 | 224,553 | -0.03(-0.58%) |