Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 3.310 | 3.310 | 3.310 | 3.310 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 3.250 | 3.310 | 3.250 | 3.310 | 6,900 | +0.06(+1.85%) |
Oct 29, 2003 | 3.190 | 3.250 | 3.180 | 3.250 | 20,900 | +0.05(+1.56%) |
Oct 28, 2003 | 3.130 | 3.130 | 3.130 | 3.200 | 12,500 | +0.12(+3.90%) |
Oct 27, 2003 | 3.040 | 3.080 | 3.000 | 3.080 | 2,600 | -0.01(-0.32%) |
Oct 24, 2003 | 3.140 | 3.140 | 3.090 | 3.090 | 1,000 | -0.06(-1.90%) |
Oct 23, 2003 | 3.150 | 3.150 | 3.100 | 3.150 | 6,700 | +0.00(+0.00%) |
Oct 22, 2003 | 3.010 | 3.200 | 3.010 | 3.150 | 20,900 | +0.13(+4.30%) |
Oct 21, 2003 | 3.020 | 3.070 | 3.020 | 3.020 | 5,500 | -0.01(-0.33%) |
Oct 20, 2003 | 3.030 | 3.030 | 3.030 | 3.030 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 3.100 | 3.100 | 3.030 | 3.030 | 5,500 | -0.08(-2.57%) |
Oct 16, 2003 | 3.110 | 3.110 | 3.110 | 3.110 | 0 | -0.01(-0.32%) |
Oct 15, 2003 | 3.100 | 3.130 | 3.100 | 3.120 | 11,800 | +0.02(+0.65%) |
Oct 14, 2003 | 3.050 | 3.100 | 3.000 | 3.100 | 16,700 | -0.04(-1.27%) |
Oct 13, 2003 | 3.180 | 3.180 | 3.120 | 3.140 | 9,700 | +0.02(+0.64%) |
Oct 10, 2003 | 3.150 | 3.150 | 3.120 | 3.120 | 4,000 | -0.08(-2.50%) |
Oct 09, 2003 | 3.220 | 3.260 | 3.200 | 3.200 | 5,100 | -0.06(-1.84%) |
Oct 08, 2003 | 3.230 | 3.260 | 3.200 | 3.260 | 4,000 | +0.03(+0.93%) |
Oct 07, 2003 | 3.350 | 3.350 | 3.230 | 3.230 | 4,000 | -0.17(-5.00%) |
Oct 06, 2003 | 3.390 | 3.400 | 3.390 | 3.400 | 6,900 | +0.15(+4.62%) |
Oct 03, 2003 | 3.250 | 3.250 | 3.250 | 3.250 | 800 | -0.09(-2.69%) |
Oct 02, 2003 | 3.290 | 3.340 | 3.290 | 3.340 | 13,400 | +0.09(+2.77%) |
Oct 01, 2003 | 3.120 | 3.150 | 3.120 | 3.250 | 45,400 | +0.10(+3.17%) |
Sep 30, 2003 | 3.200 | 3.200 | 3.100 | 3.150 | 4,000 | +0.00(+0.00%) |
Sep 29, 2003 | 3.200 | 3.200 | 3.150 | 3.150 | 6,600 | -0.20(-5.97%) |
Sep 26, 2003 | 3.350 | 3.350 | 3.350 | 3.350 | 3,000 | -0.05(-1.47%) |
Sep 25, 2003 | 3.350 | 3.500 | 3.350 | 3.400 | 12,700 | +0.10(+3.03%) |
Sep 24, 2003 | 3.050 | 3.300 | 3.050 | 3.300 | 57,000 | +0.24(+7.84%) |
Sep 23, 2003 | 3.060 | 3.060 | 3.060 | 3.060 | 0 | +0.00(+0.00%) |
Sep 22, 2003 | 3.100 | 3.150 | 3.060 | 3.060 | 4,300 | +0.05(+1.66%) |
Sep 19, 2003 | 3.000 | 3.010 | 3.000 | 3.010 | 8,600 | +0.11(+3.79%) |
Sep 18, 2003 | 2.900 | 2.900 | 2.900 | 2.900 | 2,200 | -0.09(-3.01%) |
Sep 17, 2003 | 2.990 | 2.990 | 2.990 | 2.990 | 0 | +0.00(+0.00%) |
Sep 16, 2003 | 2.950 | 2.990 | 2.990 | 2.990 | 4,000 | +0.04(+1.36%) |
Sep 15, 2003 | 3.000 | 3.000 | 2.950 | 2.950 | 2,000 | +0.00(+0.00%) |
Sep 12, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | -0.05(-1.67%) |
Sep 11, 2003 | 2.950 | 3.000 | 2.950 | 3.000 | 1,000 | +0.10(+3.45%) |
Sep 10, 2003 | 3.000 | 3.000 | 2.900 | 2.900 | 5,800 | -0.11(-3.65%) |
Sep 09, 2003 | 3.000 | 3.010 | 3.000 | 3.010 | 600 | -0.03(-0.99%) |
Sep 08, 2003 | 3.100 | 3.100 | 2.950 | 3.040 | 5,200 | -0.08(-2.56%) |
Sep 05, 2003 | 3.120 | 3.120 | 3.120 | 3.120 | 0 | +0.00(+0.00%) |
Sep 04, 2003 | 3.110 | 3.120 | 3.110 | 3.120 | 3,600 | -0.03(-0.95%) |
Sep 03, 2003 | 3.100 | 3.150 | 3.100 | 3.150 | 2,500 | +0.04(+1.29%) |
Sep 02, 2003 | 3.180 | 3.180 | 3.100 | 3.110 | 4,500 | -0.05(-1.58%) |
Aug 29, 2003 | 3.160 | 3.160 | 3.160 | 3.160 | 3,000 | -0.04(-1.25%) |
Aug 28, 2003 | 3.160 | 3.200 | 3.160 | 3.200 | 4,400 | +0.00(+0.00%) |
Aug 27, 2003 | 3.160 | 3.200 | 3.160 | 3.200 | 2,400 | +0.00(+0.00%) |
Aug 26, 2003 | 3.200 | 3.200 | 3.200 | 3.200 | 800 | +0.00(+0.00%) |
Aug 25, 2003 | 3.150 | 3.200 | 3.150 | 3.200 | 2,000 | +0.00(+0.00%) |
Aug 22, 2003 | 3.150 | 3.200 | 3.150 | 3.200 | 1,500 | +0.00(+0.00%) |
Aug 21, 2003 | 3.100 | 3.200 | 3.100 | 3.200 | 3,500 | +0.00(+0.00%) |
Aug 20, 2003 | 3.200 | 3.210 | 3.150 | 3.200 | 9,800 | -0.07(-2.14%) |
Aug 19, 2003 | 3.200 | 3.270 | 3.200 | 3.270 | 1,200 | +0.01(+0.31%) |
Aug 18, 2003 | 3.200 | 3.260 | 3.200 | 3.260 | 2,300 | +0.08(+2.52%) |
Aug 15, 2003 | 3.180 | 3.180 | 3.180 | 3.180 | 200 | -0.02(-0.63%) |
Aug 14, 2003 | 3.200 | 3.200 | 3.200 | 3.200 | 500 | +0.05(+1.59%) |
Aug 13, 2003 | 3.230 | 3.230 | 3.100 | 3.150 | 3,300 | -0.10(-3.08%) |
Aug 12, 2003 | 3.250 | 3.250 | 3.240 | 3.250 | 3,300 | +0.01(+0.31%) |
Aug 11, 2003 | 3.240 | 3.250 | 3.230 | 3.240 | 2,200 | -0.02(-0.61%) |
Aug 08, 2003 | 3.260 | 3.260 | 3.260 | 3.260 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 3.150 | 3.300 | 3.150 | 3.260 | 1,800 | +0.06(+1.87%) |
Aug 06, 2003 | 3.550 | 3.550 | 3.150 | 3.200 | 30,600 | -0.35(-9.86%) |
Aug 05, 2003 | 3.600 | 3.600 | 3.550 | 3.550 | 700 | -0.05(-1.39%) |
Aug 04, 2003 | 3.590 | 3.600 | 3.590 | 3.600 | 1,700 | +0.01(+0.28%) |