Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.070 | 4.070 | 3.841 | 3.841 | 3,852 | -0.20(-4.93%) |
Nov 26, 2003 | 3.912 | 4.044 | 3.912 | 4.040 | 5,096 | -0.01(-0.35%) |
Nov 25, 2003 | 3.980 | 4.054 | 3.980 | 4.054 | 2,108 | +0.34(+9.20%) |
Nov 24, 2003 | 3.805 | 3.948 | 3.713 | 3.713 | 21,088 | -0.09(-2.43%) |
Nov 21, 2003 | 3.805 | 3.805 | 3.805 | 3.805 | 1,757 | +0.05(+1.33%) |
Nov 20, 2003 | 3.756 | 3.756 | 3.756 | 3.756 | 4,744 | -0.05(-1.31%) |
Nov 19, 2003 | 3.749 | 3.877 | 3.562 | 3.805 | 7,855 | +0.06(+1.71%) |
Nov 18, 2003 | 3.579 | 3.741 | 3.579 | 3.741 | 27,765 | +0.16(+4.37%) |
Nov 17, 2003 | 3.558 | 3.585 | 3.558 | 3.585 | 7,732 | +0.02(+0.60%) |
Nov 14, 2003 | 3.649 | 3.649 | 3.558 | 3.564 | 16,160 | -0.06(-1.53%) |
Nov 13, 2003 | 3.616 | 3.621 | 3.534 | 3.619 | 60,621 | -0.14(-3.60%) |
Nov 12, 2003 | 3.754 | 3.754 | 3.754 | 3.754 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 3.754 | 3.754 | 3.754 | 3.754 | 1,405 | -0.05(-1.35%) |
Nov 10, 2003 | 3.805 | 3.805 | 3.805 | 3.805 | 1,581 | +0.01(+0.38%) |
Nov 07, 2003 | 3.911 | 3.911 | 3.791 | 3.791 | 5,272 | -0.04(-0.93%) |
Nov 06, 2003 | 3.827 | 3.827 | 3.827 | 3.827 | 351 | -0.00(-0.07%) |
Nov 05, 2003 | 4.002 | 4.002 | 3.830 | 3.830 | 10,051 | -0.11(-2.82%) |
Nov 04, 2003 | 4.013 | 4.054 | 3.941 | 3.941 | 8,786 | -0.13(-3.18%) |
Nov 03, 2003 | 4.070 | 4.070 | 4.066 | 4.070 | 5,272 | +0.02(+0.56%) |
Oct 31, 2003 | 4.047 | 4.047 | 4.047 | 4.047 | 351 | -0.08(-1.90%) |
Oct 30, 2003 | 3.986 | 4.126 | 4.019 | 4.126 | 48,502 | +0.14(+3.49%) |
Oct 29, 2003 | 3.768 | 4.100 | 3.757 | 3.986 | 41,824 | +0.19(+5.10%) |
Oct 28, 2003 | 3.889 | 3.912 | 3.791 | 3.793 | 23,196 | -0.13(-3.40%) |
Oct 27, 2003 | 3.673 | 3.948 | 3.672 | 3.926 | 73,808 | +0.13(+3.29%) |
Oct 24, 2003 | 3.162 | 3.803 | 3.144 | 3.801 | 77,674 | +0.64(+20.20%) |
Oct 23, 2003 | 3.144 | 3.162 | 3.095 | 3.162 | 6,677 | +0.07(+2.39%) |
Oct 22, 2003 | 3.144 | 3.162 | 3.089 | 3.089 | 2,108 | +0.00(+0.05%) |
Oct 21, 2003 | 3.164 | 3.164 | 3.087 | 3.087 | 2,108 | -0.01(-0.46%) |
Oct 20, 2003 | 3.103 | 3.103 | 3.101 | 3.101 | 2,811 | -0.06(-1.98%) |
Oct 17, 2003 | 3.154 | 3.164 | 3.103 | 3.164 | 5,623 | +0.00(+0.09%) |
Oct 16, 2003 | 3.101 | 3.161 | 3.161 | 3.161 | 7,029 | +0.06(+1.93%) |
Oct 15, 2003 | 3.103 | 3.103 | 3.101 | 3.101 | 1,405 | +0.01(+0.18%) |
Oct 14, 2003 | 3.096 | 3.096 | 3.096 | 3.096 | 351 | -0.07(-2.20%) |
Oct 13, 2003 | 3.165 | 3.165 | 3.165 | 3.165 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 3.120 | 3.165 | 3.120 | 3.165 | 3,866 | +0.10(+3.34%) |
Oct 09, 2003 | 3.060 | 3.100 | 3.060 | 3.063 | 5,409 | -0.03(-1.10%) |
Oct 08, 2003 | 3.097 | 3.097 | 3.059 | 3.097 | 5,581 | +0.07(+2.45%) |
Oct 07, 2003 | 3.023 | 3.023 | 3.023 | 3.023 | 351 | +0.00(+0.00%) |
Oct 06, 2003 | 3.023 | 3.023 | 3.023 | 3.023 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 3.024 | 3.024 | 3.023 | 3.023 | 1,757 | -0.02(-0.52%) |
Oct 02, 2003 | 3.094 | 3.094 | 3.039 | 3.039 | 1,757 | -0.01(-0.19%) |
Oct 01, 2003 | 3.044 | 3.044 | 3.044 | 3.044 | 351 | +0.03(+1.13%) |
Sep 30, 2003 | 3.272 | 3.272 | 3.010 | 3.010 | 6,326 | -0.26(-8.00%) |
Sep 29, 2003 | 3.272 | 3.272 | 3.272 | 3.272 | 702 | +0.00(+0.00%) |
Sep 26, 2003 | 3.288 | 3.300 | 3.272 | 3.272 | 25,305 | -0.02(-0.65%) |
Sep 25, 2003 | 3.303 | 3.374 | 3.238 | 3.293 | 11,261 | +0.06(+1.76%) |
Sep 24, 2003 | 3.201 | 3.236 | 3.201 | 3.236 | 1,405 | -0.04(-1.09%) |
Sep 23, 2003 | 3.259 | 3.272 | 3.188 | 3.272 | 3,866 | +0.00(+0.00%) |
Sep 22, 2003 | 3.236 | 3.272 | 3.236 | 3.272 | 12,301 | +0.04(+1.14%) |
Sep 19, 2003 | 3.372 | 3.443 | 3.235 | 3.235 | 8,878 | -0.25(-7.26%) |
Sep 18, 2003 | 3.325 | 3.514 | 3.205 | 3.488 | 34,795 | +0.22(+6.61%) |
Sep 17, 2003 | 2.955 | 3.366 | 2.955 | 3.272 | 59,749 | +0.35(+12.09%) |
Sep 16, 2003 | 2.740 | 2.955 | 2.739 | 2.919 | 21,790 | +0.19(+6.99%) |
Sep 15, 2003 | 2.601 | 2.729 | 2.599 | 2.729 | 30,929 | +0.13(+5.04%) |
Sep 12, 2003 | 2.490 | 2.598 | 2.484 | 2.598 | 34,443 | +0.04(+1.61%) |
Sep 11, 2003 | 2.504 | 2.556 | 2.504 | 2.556 | 11,246 | +0.04(+1.40%) |
Sep 10, 2003 | 2.488 | 2.535 | 2.482 | 2.521 | 28,468 | +0.03(+1.32%) |
Sep 09, 2003 | 2.465 | 2.488 | 2.465 | 2.488 | 10,192 | +0.02(+0.75%) |
Sep 08, 2003 | 2.487 | 2.487 | 2.470 | 2.470 | 3,514 | -0.02(-0.69%) |
Sep 05, 2003 | 2.487 | 2.487 | 2.487 | 2.487 | 1,054 | +0.00(+0.06%) |
Sep 04, 2003 | 2.480 | 2.487 | 2.445 | 2.485 | 8,435 | -0.00(-0.11%) |
Sep 03, 2003 | 2.487 | 2.488 | 2.475 | 2.488 | 2,460 | +0.00(+0.00%) |