Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.580 | 3.585 | 3.580 | 3.585 | 3,630 | +0.00(+0.12%) |
Nov 26, 2003 | 3.550 | 3.574 | 3.550 | 3.580 | 16,701 | +0.05(+1.36%) |
Nov 25, 2003 | 3.532 | 3.532 | 3.532 | 3.532 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 3.546 | 3.546 | 3.532 | 3.532 | 2,178 | -0.01(-0.39%) |
Nov 21, 2003 | 3.567 | 3.567 | 3.546 | 3.546 | 7,987 | -0.08(-2.28%) |
Nov 20, 2003 | 3.629 | 3.629 | 3.629 | 3.629 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 3.629 | 3.629 | 3.623 | 3.629 | 7,987 | +0.08(+2.29%) |
Nov 18, 2003 | 3.600 | 3.601 | 3.546 | 3.547 | 24,689 | -0.06(-1.68%) |
Nov 17, 2003 | 3.608 | 3.608 | 3.608 | 3.608 | 3,630 | -0.01(-0.15%) |
Nov 14, 2003 | 3.611 | 3.611 | 3.611 | 3.614 | 3,630 | +0.00(+0.04%) |
Nov 13, 2003 | 3.649 | 3.649 | 3.609 | 3.612 | 34,855 | -0.14(-3.74%) |
Nov 12, 2003 | 3.718 | 3.753 | 3.718 | 3.753 | 37,033 | +0.12(+3.22%) |
Nov 11, 2003 | 3.636 | 3.656 | 3.636 | 3.636 | 28,320 | +0.05(+1.34%) |
Nov 10, 2003 | 3.583 | 3.587 | 3.580 | 3.587 | 32,676 | +0.02(+0.58%) |
Nov 07, 2003 | 3.546 | 3.567 | 3.546 | 3.567 | 13,070 | +0.03(+0.94%) |
Nov 06, 2003 | 3.539 | 3.539 | 3.534 | 3.534 | 4,356 | +0.02(+0.67%) |
Nov 05, 2003 | 3.580 | 3.510 | 3.508 | 3.510 | 33,403 | -0.06(-1.77%) |
Nov 04, 2003 | 3.580 | 3.580 | 3.567 | 3.574 | 49,378 | -0.04(-1.14%) |
Nov 03, 2003 | 3.553 | 3.615 | 3.553 | 3.615 | 41,100 | +0.06(+1.55%) |
Oct 31, 2003 | 3.498 | 3.560 | 3.498 | 3.560 | 73,341 | +0.09(+2.58%) |
Oct 30, 2003 | 3.498 | 3.498 | 3.470 | 3.470 | 83,507 | +0.05(+1.41%) |
Oct 29, 2003 | 3.718 | 3.718 | 3.360 | 3.422 | 1,770,366 | -0.38(-10.00%) |
Oct 28, 2003 | 3.813 | 3.815 | 3.802 | 3.802 | 15,975 | -0.01(-0.14%) |
Oct 27, 2003 | 3.828 | 3.828 | 3.787 | 3.808 | 17,427 | -0.05(-1.29%) |
Oct 24, 2003 | 3.856 | 3.857 | 3.856 | 3.857 | 5,809 | -0.07(-1.72%) |
Oct 23, 2003 | 3.925 | 3.925 | 3.925 | 3.925 | 0 | +0.00(+0.00%) |
Oct 22, 2003 | 3.897 | 3.925 | 3.897 | 3.925 | 5,083 | +0.16(+4.20%) |
Oct 21, 2003 | 3.766 | 3.766 | 3.766 | 3.766 | 0 | -0.05(-1.26%) |
Oct 20, 2003 | 3.815 | 3.815 | 3.815 | 3.815 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 3.815 | 3.815 | 3.815 | 3.815 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 3.706 | 3.815 | 3.815 | 3.815 | 7,261 | +0.11(+2.94%) |
Oct 15, 2003 | 3.706 | 3.706 | 3.706 | 3.706 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 3.717 | 3.732 | 3.706 | 3.706 | 25,415 | -0.07(-1.97%) |
Oct 13, 2003 | 3.677 | 3.780 | 3.704 | 3.780 | 38,486 | +0.10(+2.81%) |
Oct 10, 2003 | 3.651 | 3.651 | 3.651 | 3.677 | 11,618 | +0.07(+1.99%) |
Oct 09, 2003 | 3.605 | 3.605 | 3.605 | 3.605 | 2,904 | +0.04(+1.08%) |
Oct 08, 2003 | 3.567 | 3.567 | 3.567 | 3.567 | 6,535 | +0.09(+2.57%) |
Oct 07, 2003 | 3.477 | 3.477 | 3.477 | 3.477 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 3.457 | 3.477 | 3.457 | 3.477 | 15,975 | -0.03(-0.79%) |
Oct 03, 2003 | 3.505 | 3.505 | 3.505 | 3.505 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 3.505 | 3.505 | 3.505 | 3.505 | 5,083 | +0.03(+0.95%) |
Oct 01, 2003 | 3.472 | 3.472 | 3.472 | 3.472 | 39,212 | +0.00(+0.04%) |
Sep 30, 2003 | 3.470 | 3.470 | 3.470 | 3.470 | 0 | +0.00(+0.00%) |
Sep 29, 2003 | 3.470 | 3.470 | 3.470 | 3.470 | 5,083 | +0.03(+0.80%) |
Sep 26, 2003 | 3.429 | 3.443 | 3.429 | 3.443 | 9,440 | +0.03(+0.81%) |
Sep 25, 2003 | 3.388 | 3.388 | 3.388 | 3.415 | 7,987 | +0.03(+1.02%) |
Sep 24, 2003 | 3.357 | 3.381 | 3.357 | 3.381 | 21,058 | +0.01(+0.20%) |
Sep 23, 2003 | 3.360 | 3.374 | 3.360 | 3.374 | 18,880 | +0.01(+0.41%) |
Sep 22, 2003 | 3.346 | 3.360 | 3.346 | 3.360 | 7,987 | -0.00(-0.12%) |
Sep 19, 2003 | 3.371 | 3.371 | 3.364 | 3.364 | 39,212 | -0.01(-0.29%) |
Sep 18, 2003 | 3.364 | 3.374 | 3.364 | 3.374 | 5,809 | +0.01(+0.33%) |
Sep 17, 2003 | 3.363 | 3.363 | 3.363 | 3.363 | 20,332 | +0.00(+0.08%) |
Sep 16, 2003 | 3.360 | 3.360 | 3.360 | 3.360 | 0 | +0.00(+0.00%) |
Sep 15, 2003 | 3.386 | 3.388 | 3.360 | 3.360 | 3,630 | -0.04(-1.21%) |
Sep 12, 2003 | 3.401 | 3.401 | 3.401 | 3.401 | 7,987 | +0.01(+0.37%) |
Sep 11, 2003 | 3.443 | 3.443 | 3.388 | 3.389 | 2,178 | -0.07(-2.15%) |
Sep 10, 2003 | 3.470 | 3.470 | 3.450 | 3.463 | 19,606 | -0.10(-2.71%) |
Sep 09, 2003 | 3.484 | 3.560 | 3.484 | 3.560 | 34,129 | +0.13(+3.82%) |
Sep 08, 2003 | 3.422 | 3.450 | 3.422 | 3.429 | 24,689 | +0.04(+1.22%) |
Sep 05, 2003 | 3.346 | 3.388 | 3.346 | 3.388 | 29,772 | +0.10(+3.02%) |
Sep 04, 2003 | 3.305 | 3.305 | 3.264 | 3.289 | 31,224 | +0.09(+2.71%) |
Sep 03, 2003 | 3.195 | 3.209 | 3.195 | 3.202 | 8,713 | -0.07(-2.11%) |