Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 3.800 | 3.890 | 3.770 | 3.890 | 1,100 | +0.11(+2.91%) |
Oct 30, 2003 | 3.880 | 3.810 | 3.780 | 3.780 | 1,300 | -0.10(-2.58%) |
Oct 29, 2003 | 3.880 | 3.880 | 3.850 | 3.880 | 1,500 | -0.03(-0.77%) |
Oct 28, 2003 | 4.019 | 4.060 | 3.910 | 3.910 | 4,600 | -0.07(-1.76%) |
Oct 27, 2003 | 3.980 | 3.980 | 3.980 | 3.980 | 0 | +0.00(+0.00%) |
Oct 24, 2003 | 3.980 | 3.982 | 3.980 | 3.980 | 1,400 | +0.06(+1.53%) |
Oct 23, 2003 | 4.010 | 4.010 | 3.810 | 3.920 | 3,600 | -0.09(-2.24%) |
Oct 22, 2003 | 4.040 | 4.040 | 4.010 | 4.010 | 900 | -0.05(-1.23%) |
Oct 21, 2003 | 3.940 | 4.060 | 3.940 | 4.060 | 2,500 | +0.21(+5.45%) |
Oct 20, 2003 | 3.800 | 3.960 | 3.720 | 3.850 | 4,800 | -0.10(-2.53%) |
Oct 17, 2003 | 3.900 | 3.950 | 3.900 | 3.950 | 2,900 | +0.16(+4.22%) |
Oct 16, 2003 | 3.790 | 3.790 | 3.790 | 3.790 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 3.790 | 3.790 | 3.790 | 3.790 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 3.810 | 3.810 | 3.720 | 3.790 | 1,700 | -0.07(-1.81%) |
Oct 13, 2003 | 3.810 | 3.860 | 3.809 | 3.860 | 2,100 | +0.05(+1.31%) |
Oct 10, 2003 | 3.810 | 3.810 | 3.810 | 3.810 | 300 | -0.09(-2.31%) |
Oct 09, 2003 | 3.890 | 3.900 | 3.890 | 3.900 | 1,541 | +0.19(+5.12%) |
Oct 08, 2003 | 3.890 | 3.900 | 3.710 | 3.710 | 3,000 | -0.01(-0.27%) |
Oct 07, 2003 | 3.880 | 3.880 | 3.720 | 3.720 | 1,100 | -0.13(-3.38%) |
Oct 06, 2003 | 3.820 | 3.850 | 3.820 | 3.850 | 500 | +0.05(+1.32%) |
Oct 03, 2003 | 3.800 | 3.810 | 3.800 | 3.800 | 1,300 | +0.16(+4.40%) |
Oct 02, 2003 | 3.700 | 3.870 | 3.640 | 3.640 | 7,624 | -0.05(-1.36%) |
Oct 01, 2003 | 3.700 | 3.700 | 3.600 | 3.690 | 1,000 | -0.06(-1.60%) |
Sep 30, 2003 | 3.740 | 3.750 | 3.600 | 3.750 | 2,400 | +0.01(+0.29%) |
Sep 29, 2003 | 3.610 | 3.740 | 3.610 | 3.739 | 7,900 | +0.13(+3.57%) |
Sep 26, 2003 | 3.900 | 3.960 | 3.610 | 3.610 | 10,200 | -0.41(-10.18%) |
Sep 25, 2003 | 4.101 | 4.149 | 3.920 | 4.019 | 6,000 | -0.18(-4.31%) |
Sep 24, 2003 | 4.300 | 4.360 | 4.100 | 4.200 | 10,100 | -0.10(-2.33%) |
Sep 23, 2003 | 4.050 | 4.310 | 4.050 | 4.300 | 10,100 | +0.15(+3.61%) |
Sep 22, 2003 | 4.150 | 4.150 | 4.150 | 4.150 | 300 | +0.00(+0.00%) |
Sep 19, 2003 | 4.100 | 4.150 | 4.100 | 4.150 | 5,500 | +0.10(+2.47%) |
Sep 18, 2003 | 4.250 | 4.250 | 4.050 | 4.050 | 2,300 | -0.13(-3.09%) |
Sep 17, 2003 | 4.179 | 4.179 | 4.179 | 4.179 | 379 | +0.15(+3.70%) |
Sep 16, 2003 | 4.030 | 4.030 | 4.030 | 4.030 | 0 | +0.00(+0.00%) |
Sep 15, 2003 | 4.110 | 4.110 | 4.030 | 4.030 | 2,100 | +0.12(+3.07%) |
Sep 12, 2003 | 4.110 | 4.110 | 3.910 | 3.910 | 2,900 | -0.30(-7.13%) |
Sep 11, 2003 | 4.310 | 4.321 | 4.210 | 4.210 | 1,000 | -0.11(-2.55%) |
Sep 10, 2003 | 4.320 | 4.320 | 4.320 | 4.320 | 0 | +0.00(+0.00%) |
Sep 09, 2003 | 4.320 | 4.320 | 4.320 | 4.320 | 300 | -0.04(-0.92%) |
Sep 08, 2003 | 4.360 | 4.360 | 4.360 | 4.360 | 0 | +0.00(+0.00%) |
Sep 05, 2003 | 4.360 | 4.360 | 4.360 | 4.360 | 100 | -0.04(-0.91%) |
Sep 04, 2003 | 4.250 | 4.470 | 4.020 | 4.400 | 4,300 | +0.16(+3.77%) |
Sep 03, 2003 | 4.240 | 4.240 | 4.240 | 4.240 | 400 | -0.01(-0.24%) |
Sep 02, 2003 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) |
Aug 29, 2003 | 4.090 | 4.250 | 4.090 | 4.250 | 1,600 | +0.31(+7.87%) |
Aug 28, 2003 | 3.940 | 3.940 | 3.940 | 3.940 | 1,000 | -0.11(-2.72%) |
Aug 27, 2003 | 4.050 | 4.050 | 4.050 | 4.050 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 4.000 | 4.100 | 4.000 | 4.050 | 1,000 | +0.05(+1.25%) |
Aug 25, 2003 | 4.050 | 4.050 | 3.850 | 4.000 | 2,200 | -0.25(-5.88%) |
Aug 22, 2003 | 4.070 | 4.250 | 4.070 | 4.250 | 3,600 | +0.30(+7.59%) |
Aug 21, 2003 | 4.050 | 4.050 | 3.950 | 3.950 | 300 | -0.13(-3.19%) |
Aug 20, 2003 | 4.080 | 4.080 | 4.080 | 4.080 | 100 | -0.03(-0.73%) |
Aug 19, 2003 | 4.150 | 4.150 | 4.110 | 4.110 | 1,700 | -0.14(-3.29%) |
Aug 18, 2003 | 4.090 | 4.250 | 4.090 | 4.250 | 3,300 | +0.15(+3.66%) |
Aug 15, 2003 | 3.890 | 4.100 | 3.890 | 4.100 | 1,700 | +0.05(+1.23%) |
Aug 14, 2003 | 3.950 | 4.050 | 3.950 | 4.050 | 1,200 | +0.10(+2.53%) |
Aug 13, 2003 | 3.950 | 3.950 | 3.950 | 3.950 | 0 | +0.00(+0.00%) |
Aug 12, 2003 | 3.950 | 3.950 | 3.950 | 3.950 | 400 | +0.00(+0.00%) |
Aug 11, 2003 | 3.951 | 3.951 | 3.950 | 3.950 | 300 | -0.01(-0.25%) |
Aug 08, 2003 | 3.900 | 4.000 | 3.900 | 3.960 | 800 | +0.21(+5.60%) |
Aug 07, 2003 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | -0.05(-1.32%) |
Aug 06, 2003 | 3.640 | 3.800 | 3.590 | 3.800 | 2,800 | +0.16(+4.40%) |
Aug 05, 2003 | 3.640 | 3.640 | 3.640 | 3.640 | 100 | -0.06(-1.62%) |
Aug 04, 2003 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |