Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.700 | 3.930 | 3.699 | 3.930 | 53,665 | +0.23(+6.22%) |
Nov 26, 2003 | 3.680 | 3.750 | 3.470 | 3.700 | 39,922 | +0.09(+2.49%) |
Nov 25, 2003 | 3.740 | 3.800 | 3.590 | 3.610 | 207,806 | -0.06(-1.63%) |
Nov 24, 2003 | 3.300 | 3.680 | 3.299 | 3.670 | 477,542 | +0.39(+11.89%) |
Nov 21, 2003 | 3.260 | 3.450 | 3.120 | 3.280 | 55,948 | +0.18(+5.81%) |
Nov 20, 2003 | 3.200 | 3.280 | 3.050 | 3.100 | 132,253 | +0.00(+0.00%) |
Nov 19, 2003 | 3.160 | 3.190 | 3.099 | 3.100 | 45,885 | -0.01(-0.32%) |
Nov 18, 2003 | 3.100 | 3.170 | 3.040 | 3.110 | 10,650 | +0.01(+0.35%) |
Nov 17, 2003 | 3.170 | 3.180 | 3.081 | 3.099 | 11,482 | -0.07(-2.24%) |
Nov 14, 2003 | 3.160 | 3.180 | 3.090 | 3.170 | 25,235 | +0.06(+1.90%) |
Nov 13, 2003 | 3.110 | 3.170 | 3.110 | 3.111 | 9,550 | +0.00(+0.03%) |
Nov 12, 2003 | 3.160 | 3.170 | 3.020 | 3.110 | 6,350 | +0.06(+1.93%) |
Nov 11, 2003 | 3.080 | 3.180 | 3.020 | 3.051 | 16,400 | +0.04(+1.36%) |
Nov 10, 2003 | 3.030 | 3.200 | 3.010 | 3.010 | 10,650 | -0.08(-2.62%) |
Nov 07, 2003 | 3.190 | 3.230 | 2.920 | 3.091 | 14,840 | -0.10(-3.10%) |
Nov 06, 2003 | 3.190 | 3.340 | 3.190 | 3.190 | 13,730 | -0.08(-2.45%) |
Nov 05, 2003 | 3.260 | 3.330 | 3.190 | 3.270 | 16,571 | -0.03(-0.91%) |
Nov 04, 2003 | 3.320 | 3.420 | 3.200 | 3.300 | 16,750 | -0.02(-0.60%) |
Nov 03, 2003 | 2.990 | 3.450 | 2.900 | 3.320 | 31,489 | +0.22(+7.10%) |
Oct 31, 2003 | 3.060 | 3.101 | 2.900 | 3.100 | 18,100 | +0.09(+2.99%) |
Oct 30, 2003 | 3.050 | 3.050 | 3.000 | 3.010 | 25,700 | +0.11(+3.79%) |
Oct 29, 2003 | 2.889 | 2.990 | 2.880 | 2.900 | 14,500 | +0.02(+0.69%) |
Oct 28, 2003 | 2.860 | 2.900 | 2.860 | 2.880 | 8,600 | +0.02(+0.70%) |
Oct 27, 2003 | 2.850 | 2.920 | 2.850 | 2.860 | 17,000 | -0.04(-1.38%) |
Oct 24, 2003 | 2.910 | 2.930 | 2.900 | 2.900 | 12,300 | +0.00(+0.00%) |
Oct 23, 2003 | 2.930 | 2.969 | 2.900 | 2.900 | 14,700 | +0.00(+0.00%) |
Oct 22, 2003 | 3.100 | 3.100 | 2.830 | 2.900 | 27,700 | -0.08(-2.68%) |
Oct 21, 2003 | 2.900 | 3.100 | 2.900 | 2.980 | 47,100 | +0.12(+4.20%) |
Oct 20, 2003 | 2.380 | 2.950 | 2.200 | 2.860 | 33,200 | +0.36(+14.35%) |
Oct 17, 2003 | 2.550 | 2.550 | 2.500 | 2.501 | 1,300 | -0.04(-1.54%) |
Oct 16, 2003 | 2.540 | 2.540 | 2.540 | 2.540 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 2.540 | 2.540 | 2.470 | 2.540 | 10,000 | +0.04(+1.60%) |
Oct 14, 2003 | 2.509 | 2.540 | 2.450 | 2.500 | 3,400 | +0.02(+0.81%) |
Oct 13, 2003 | 2.400 | 2.510 | 2.400 | 2.480 | 3,300 | +0.08(+3.33%) |
Oct 10, 2003 | 2.550 | 2.550 | 2.400 | 2.400 | 10,100 | -0.15(-5.88%) |
Oct 09, 2003 | 2.530 | 2.560 | 2.520 | 2.550 | 26,400 | +0.02(+0.83%) |
Oct 08, 2003 | 2.540 | 2.590 | 2.520 | 2.529 | 2,200 | +0.04(+1.57%) |
Oct 07, 2003 | 2.530 | 2.540 | 2.460 | 2.490 | 2,400 | -0.05(-1.97%) |
Oct 06, 2003 | 2.450 | 2.550 | 2.400 | 2.540 | 11,700 | -0.01(-0.39%) |
Oct 03, 2003 | 2.550 | 2.550 | 2.450 | 2.550 | 4,000 | +0.01(+0.39%) |
Oct 02, 2003 | 2.450 | 2.570 | 2.450 | 2.540 | 16,800 | +0.07(+2.83%) |
Oct 01, 2003 | 2.530 | 2.540 | 2.400 | 2.470 | 8,700 | -0.08(-3.14%) |
Sep 30, 2003 | 2.550 | 2.550 | 2.500 | 2.550 | 6,800 | +0.05(+2.00%) |
Sep 29, 2003 | 2.510 | 2.550 | 2.450 | 2.500 | 10,600 | +0.05(+2.04%) |
Sep 26, 2003 | 2.500 | 2.600 | 2.400 | 2.450 | 9,400 | -0.10(-3.92%) |
Sep 25, 2003 | 2.601 | 2.659 | 2.540 | 2.550 | 4,100 | -0.11(-4.14%) |
Sep 24, 2003 | 2.750 | 2.790 | 2.520 | 2.660 | 15,400 | -0.07(-2.56%) |
Sep 23, 2003 | 2.700 | 2.750 | 2.700 | 2.730 | 3,400 | +0.02(+0.74%) |
Sep 22, 2003 | 2.700 | 2.750 | 2.670 | 2.710 | 10,100 | +0.05(+1.88%) |
Sep 19, 2003 | 2.600 | 2.700 | 2.580 | 2.660 | 9,100 | +0.06(+2.31%) |
Sep 18, 2003 | 2.880 | 2.890 | 2.600 | 2.600 | 19,200 | -0.25(-8.77%) |
Sep 17, 2003 | 2.900 | 2.900 | 2.850 | 2.850 | 10,900 | +0.00(+0.00%) |
Sep 16, 2003 | 2.950 | 2.960 | 2.840 | 2.850 | 13,300 | -0.03(-1.04%) |
Sep 15, 2003 | 2.850 | 2.959 | 2.840 | 2.880 | 9,100 | +0.04(+1.41%) |
Sep 12, 2003 | 2.850 | 2.850 | 2.800 | 2.840 | 6,500 | +0.00(+0.00%) |
Sep 11, 2003 | 2.850 | 2.850 | 2.710 | 2.840 | 13,900 | +0.07(+2.53%) |
Sep 10, 2003 | 2.750 | 2.820 | 2.710 | 2.770 | 14,600 | -0.05(-1.74%) |
Sep 09, 2003 | 2.760 | 3.000 | 2.640 | 2.819 | 48,100 | +0.32(+12.76%) |
Sep 08, 2003 | 2.530 | 2.540 | 2.441 | 2.500 | 22,700 | +0.03(+1.26%) |
Sep 05, 2003 | 2.470 | 2.470 | 2.420 | 2.469 | 2,900 | +0.03(+1.19%) |
Sep 04, 2003 | 2.420 | 2.469 | 2.420 | 2.440 | 7,500 | -0.04(-1.61%) |
Sep 03, 2003 | 2.360 | 2.480 | 2.360 | 2.480 | 10,500 | +0.08(+3.33%) |