Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 3.330 | 3.330 | 3.229 | 3.229 | 38,588 | -0.12(-3.56%) |
Oct 30, 2003 | 3.266 | 3.348 | 3.202 | 3.348 | 42,430 | +0.08(+2.53%) |
Oct 29, 2003 | 3.183 | 3.321 | 3.183 | 3.266 | 44,082 | +0.00(+0.00%) |
Oct 28, 2003 | 3.284 | 3.422 | 3.211 | 3.266 | 90,061 | -0.04(-1.08%) |
Oct 27, 2003 | 3.449 | 3.449 | 3.211 | 3.302 | 146,613 | -0.18(-5.29%) |
Oct 24, 2003 | 3.358 | 3.578 | 3.312 | 3.486 | 89,930 | +0.00(+0.00%) |
Oct 23, 2003 | 3.578 | 3.578 | 3.348 | 3.486 | 57,010 | -0.15(-4.04%) |
Oct 22, 2003 | 3.486 | 3.660 | 3.486 | 3.633 | 41,204 | +0.09(+2.59%) |
Oct 21, 2003 | 3.587 | 3.706 | 3.514 | 3.541 | 65,006 | -0.04(-1.03%) |
Oct 20, 2003 | 3.459 | 3.614 | 3.459 | 3.578 | 48,608 | +0.10(+2.90%) |
Oct 17, 2003 | 3.211 | 3.578 | 3.211 | 3.477 | 228,623 | -0.09(-2.57%) |
Oct 16, 2003 | 3.770 | 3.706 | 3.339 | 3.569 | 467,798 | -0.20(-5.35%) |
Oct 15, 2003 | 3.899 | 3.899 | 3.725 | 3.770 | 82,937 | -0.08(-2.14%) |
Oct 14, 2003 | 3.780 | 3.917 | 3.761 | 3.853 | 39,787 | -0.05(-1.18%) |
Oct 13, 2003 | 3.871 | 3.917 | 3.789 | 3.899 | 66,575 | +0.02(+0.47%) |
Oct 10, 2003 | 3.899 | 4.027 | 3.874 | 3.881 | 57,936 | -0.08(-2.08%) |
Oct 09, 2003 | 4.165 | 4.257 | 3.908 | 3.963 | 101,158 | -0.15(-3.57%) |
Oct 08, 2003 | 3.908 | 4.128 | 3.908 | 4.110 | 87,122 | +0.17(+4.19%) |
Oct 07, 2003 | 3.908 | 4.080 | 3.899 | 3.945 | 26,625 | -0.07(-1.83%) |
Oct 06, 2003 | 4.156 | 4.165 | 3.899 | 4.018 | 74,696 | +0.00(+0.00%) |
Oct 03, 2003 | 3.917 | 4.119 | 3.816 | 4.018 | 116,473 | +0.10(+2.58%) |
Oct 02, 2003 | 3.853 | 3.991 | 3.761 | 3.917 | 55,309 | +0.08(+2.15%) |
Oct 01, 2003 | 3.807 | 3.926 | 3.734 | 3.835 | 40,592 | +0.10(+2.70%) |
Sep 30, 2003 | 3.844 | 3.844 | 3.670 | 3.734 | 46,297 | -0.05(-1.21%) |
Sep 29, 2003 | 3.899 | 3.981 | 3.715 | 3.780 | 94,715 | -0.02(-0.48%) |
Sep 26, 2003 | 3.991 | 4.036 | 3.752 | 3.798 | 153,453 | -0.19(-4.83%) |
Sep 25, 2003 | 4.550 | 4.688 | 3.908 | 3.991 | 271,450 | -0.49(-11.01%) |
Sep 24, 2003 | 4.082 | 4.669 | 4.137 | 4.484 | 668,014 | +0.40(+9.84%) |
Sep 23, 2003 | 3.780 | 4.128 | 3.727 | 4.082 | 227,499 | +0.30(+8.04%) |
Sep 22, 2003 | 3.945 | 3.945 | 3.725 | 3.779 | 63,823 | -0.13(-3.31%) |
Sep 19, 2003 | 4.073 | 4.073 | 3.780 | 3.908 | 78,199 | -0.13(-3.18%) |
Sep 18, 2003 | 4.009 | 4.128 | 3.734 | 4.036 | 112,956 | +0.14(+3.53%) |
Sep 17, 2003 | 3.945 | 4.046 | 3.899 | 3.899 | 94,663 | -0.00(-0.02%) |
Sep 16, 2003 | 3.596 | 4.018 | 3.596 | 3.900 | 178,244 | +0.28(+7.62%) |
Sep 15, 2003 | 3.596 | 3.697 | 3.559 | 3.624 | 39,024 | +0.03(+0.77%) |
Sep 12, 2003 | 3.734 | 3.734 | 3.578 | 3.596 | 41,313 | -0.07(-2.00%) |
Sep 11, 2003 | 3.578 | 3.733 | 3.578 | 3.670 | 108,025 | +0.03(+0.76%) |
Sep 10, 2003 | 3.679 | 3.725 | 3.587 | 3.642 | 87,423 | -0.08(-2.22%) |
Sep 09, 2003 | 3.835 | 3.835 | 3.679 | 3.725 | 62,787 | +0.00(+0.00%) |
Sep 08, 2003 | 3.715 | 3.853 | 3.715 | 3.725 | 48,943 | -0.04(-0.98%) |
Sep 05, 2003 | 3.798 | 4.046 | 3.679 | 3.761 | 116,854 | -0.27(-6.61%) |
Sep 04, 2003 | 4.000 | 4.110 | 3.890 | 4.027 | 95,489 | +0.03(+0.69%) |
Sep 03, 2003 | 3.780 | 4.101 | 3.780 | 4.000 | 294,208 | +0.18(+4.81%) |
Sep 02, 2003 | 3.605 | 3.835 | 3.468 | 3.816 | 177,026 | +0.28(+8.05%) |
Aug 29, 2003 | 3.532 | 3.578 | 3.477 | 3.532 | 112,276 | -0.06(-1.79%) |
Aug 28, 2003 | 3.578 | 3.715 | 3.578 | 3.596 | 37,280 | -0.05(-1.26%) |
Aug 27, 2003 | 3.578 | 3.743 | 3.578 | 3.642 | 71,944 | +0.00(+0.00%) |
Aug 26, 2003 | 3.587 | 3.679 | 3.468 | 3.642 | 103,665 | -0.03(-0.75%) |
Aug 25, 2003 | 3.706 | 3.706 | 3.633 | 3.670 | 97,233 | -0.05(-1.45%) |
Aug 22, 2003 | 3.761 | 3.798 | 3.688 | 3.724 | 157,296 | -0.07(-1.96%) |
Aug 21, 2003 | 3.945 | 4.018 | 3.789 | 3.798 | 105,736 | -0.05(-1.19%) |
Aug 20, 2003 | 3.954 | 4.128 | 3.761 | 3.844 | 234,581 | -0.03(-0.71%) |
Aug 19, 2003 | 3.798 | 4.064 | 3.697 | 3.871 | 471,780 | +0.17(+4.46%) |
Aug 18, 2003 | 3.734 | 3.761 | 3.633 | 3.706 | 240,032 | +0.03(+0.75%) |
Aug 15, 2003 | 3.679 | 3.743 | 3.660 | 3.679 | 46,545 | +0.01(+0.25%) |
Aug 14, 2003 | 3.807 | 3.816 | 3.651 | 3.670 | 95,162 | -0.06(-1.72%) |
Aug 13, 2003 | 3.926 | 3.963 | 3.688 | 3.734 | 134,514 | -0.04(-0.97%) |
Aug 12, 2003 | 3.761 | 4.055 | 3.670 | 3.770 | 215,941 | +0.10(+2.75%) |
Aug 11, 2003 | 3.725 | 3.899 | 3.486 | 3.670 | 171,685 | +0.10(+2.83%) |
Aug 08, 2003 | 3.605 | 3.853 | 3.477 | 3.569 | 324,403 | -0.10(-2.75%) |
Aug 07, 2003 | 3.899 | 4.073 | 3.550 | 3.670 | 229,676 | -0.23(-5.88%) |
Aug 06, 2003 | 3.945 | 4.174 | 3.862 | 3.899 | 173,974 | -0.02(-0.47%) |
Aug 05, 2003 | 4.330 | 4.440 | 3.871 | 3.917 | 252,568 | -0.32(-7.58%) |
Aug 04, 2003 | 4.477 | 4.734 | 4.192 | 4.238 | 221,392 | -0.44(-9.41%) |