Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.500 | 3.980 | 3.500 | 3.650 | 16,687 | +0.17(+4.89%) |
Nov 26, 2003 | 3.480 | 3.490 | 3.310 | 3.480 | 3,540 | +0.00(+0.00%) |
Nov 25, 2003 | 3.540 | 3.540 | 3.330 | 3.480 | 2,459 | +0.03(+0.87%) |
Nov 24, 2003 | 3.220 | 3.470 | 3.200 | 3.450 | 6,900 | -0.07(-1.99%) |
Nov 21, 2003 | 3.580 | 3.520 | 3.520 | 3.520 | 2,000 | -0.06(-1.68%) |
Nov 20, 2003 | 3.591 | 3.591 | 3.580 | 3.580 | 1,850 | -0.07(-1.92%) |
Nov 19, 2003 | 3.651 | 3.651 | 3.650 | 3.650 | 350 | -0.01(-0.27%) |
Nov 18, 2003 | 3.660 | 3.720 | 3.660 | 3.660 | 1,883 | +0.00(+0.00%) |
Nov 17, 2003 | 3.860 | 3.860 | 3.659 | 3.660 | 5,450 | -0.06(-1.64%) |
Nov 14, 2003 | 3.740 | 3.750 | 3.721 | 3.721 | 2,430 | +0.09(+2.51%) |
Nov 13, 2003 | 3.720 | 3.740 | 3.620 | 3.630 | 11,200 | -0.10(-2.68%) |
Nov 12, 2003 | 3.710 | 3.740 | 3.700 | 3.730 | 4,100 | +0.00(+0.00%) |
Nov 11, 2003 | 3.740 | 3.740 | 3.720 | 3.730 | 5,583 | +0.01(+0.27%) |
Nov 10, 2003 | 3.800 | 4.100 | 3.660 | 3.720 | 15,804 | -0.28(-7.00%) |
Nov 07, 2003 | 4.100 | 4.100 | 4.000 | 4.000 | 3,075 | -0.04(-0.99%) |
Nov 06, 2003 | 4.000 | 4.040 | 4.000 | 4.040 | 2,200 | +0.15(+3.86%) |
Nov 05, 2003 | 3.990 | 3.990 | 3.800 | 3.890 | 6,448 | -0.20(-4.87%) |
Nov 04, 2003 | 4.300 | 4.300 | 3.991 | 4.089 | 1,303 | -0.02(-0.51%) |
Nov 03, 2003 | 4.300 | 4.300 | 4.000 | 4.110 | 7,200 | +0.00(+0.00%) |
Oct 31, 2003 | 3.920 | 4.110 | 3.920 | 4.110 | 2,800 | +0.07(+1.66%) |
Oct 30, 2003 | 4.270 | 4.131 | 4.043 | 4.043 | 3,400 | -0.23(-5.32%) |
Oct 29, 2003 | 4.120 | 4.290 | 4.120 | 4.270 | 12,900 | +0.04(+0.95%) |
Oct 28, 2003 | 4.290 | 4.300 | 4.210 | 4.230 | 7,750 | -0.04(-0.98%) |
Oct 27, 2003 | 4.217 | 4.300 | 4.200 | 4.272 | 11,400 | +0.05(+1.21%) |
Oct 24, 2003 | 4.221 | 4.221 | 4.221 | 4.221 | 400 | -0.01(-0.21%) |
Oct 23, 2003 | 4.260 | 4.260 | 4.230 | 4.230 | 1,300 | -0.11(-2.53%) |
Oct 22, 2003 | 4.280 | 4.410 | 4.270 | 4.340 | 11,500 | -0.21(-4.62%) |
Oct 21, 2003 | 4.380 | 4.570 | 4.330 | 4.550 | 12,300 | +0.35(+8.33%) |
Oct 20, 2003 | 4.210 | 4.230 | 4.190 | 4.200 | 8,000 | +0.13(+3.19%) |
Oct 17, 2003 | 4.100 | 4.200 | 4.070 | 4.070 | 13,484 | -0.13(-3.10%) |
Oct 16, 2003 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 4.230 | 4.240 | 4.100 | 4.200 | 7,100 | +0.10(+2.44%) |
Oct 14, 2003 | 4.220 | 4.220 | 4.040 | 4.100 | 7,400 | +0.10(+2.53%) |
Oct 13, 2003 | 4.250 | 4.250 | 3.951 | 3.999 | 5,000 | -0.24(-5.68%) |
Oct 10, 2003 | 4.120 | 4.240 | 3.990 | 4.240 | 9,725 | +0.28(+7.07%) |
Oct 09, 2003 | 3.960 | 4.050 | 3.960 | 3.960 | 1,900 | +0.11(+2.86%) |
Oct 08, 2003 | 3.850 | 3.850 | 3.850 | 3.850 | 1,400 | -0.05(-1.28%) |
Oct 07, 2003 | 4.000 | 4.000 | 3.850 | 3.900 | 2,000 | -0.10(-2.50%) |
Oct 06, 2003 | 4.000 | 4.040 | 4.000 | 4.000 | 4,500 | -0.05(-1.23%) |
Oct 03, 2003 | 4.151 | 4.151 | 4.000 | 4.050 | 2,100 | +0.05(+1.25%) |
Oct 02, 2003 | 4.039 | 4.111 | 4.000 | 4.000 | 1,100 | +0.00(+0.00%) |
Oct 01, 2003 | 4.119 | 4.269 | 4.000 | 4.000 | 4,325 | -0.12(-2.94%) |
Sep 30, 2003 | 3.850 | 4.121 | 3.790 | 4.121 | 5,200 | +0.24(+6.21%) |
Sep 29, 2003 | 3.990 | 4.010 | 3.880 | 3.880 | 4,800 | -0.12(-3.00%) |
Sep 26, 2003 | 4.010 | 4.110 | 4.000 | 4.000 | 8,800 | +0.00(+0.00%) |
Sep 25, 2003 | 4.030 | 4.150 | 4.000 | 4.000 | 5,000 | -0.12(-2.91%) |
Sep 24, 2003 | 4.270 | 4.270 | 4.000 | 4.120 | 4,850 | +0.12(+3.00%) |
Sep 23, 2003 | 4.250 | 4.250 | 3.870 | 4.000 | 6,400 | -0.03(-0.74%) |
Sep 22, 2003 | 4.650 | 4.650 | 3.880 | 4.030 | 16,100 | -0.39(-8.80%) |
Sep 19, 2003 | 4.380 | 4.480 | 4.310 | 4.419 | 6,100 | +0.04(+0.91%) |
Sep 18, 2003 | 4.650 | 4.650 | 4.260 | 4.379 | 1,900 | +0.05(+1.13%) |
Sep 17, 2003 | 4.320 | 4.650 | 4.320 | 4.330 | 9,800 | -0.06(-1.37%) |
Sep 16, 2003 | 4.600 | 4.620 | 4.370 | 4.390 | 23,000 | -0.34(-7.19%) |
Sep 15, 2003 | 4.610 | 4.730 | 4.480 | 4.730 | 12,500 | +0.26(+5.82%) |
Sep 12, 2003 | 4.570 | 4.570 | 4.270 | 4.470 | 8,900 | -0.08(-1.76%) |
Sep 11, 2003 | 4.790 | 4.790 | 4.550 | 4.550 | 9,600 | -0.25(-5.21%) |
Sep 10, 2003 | 4.900 | 4.900 | 4.700 | 4.800 | 5,700 | -0.12(-2.44%) |
Sep 09, 2003 | 5.000 | 5.000 | 4.700 | 4.920 | 24,300 | +0.02(+0.41%) |
Sep 08, 2003 | 4.480 | 4.990 | 4.440 | 4.900 | 9,900 | +0.53(+12.13%) |
Sep 05, 2003 | 4.490 | 4.490 | 4.310 | 4.370 | 17,400 | +0.04(+0.92%) |
Sep 04, 2003 | 4.490 | 4.490 | 4.160 | 4.330 | 25,300 | +0.25(+6.13%) |
Sep 03, 2003 | 4.000 | 4.080 | 3.930 | 4.080 | 5,100 | +0.08(+2.00%) |