Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.150 | 4.180 | 4.070 | 4.090 | 111,200 | -0.10(-2.39%) |
Oct 30, 2003 | 4.250 | 4.250 | 4.250 | 4.190 | 49,300 | -0.04(-0.95%) |
Oct 29, 2003 | 4.100 | 4.230 | 4.040 | 4.230 | 132,600 | +0.16(+3.93%) |
Oct 28, 2003 | 3.990 | 4.100 | 3.960 | 4.070 | 125,000 | +0.10(+2.52%) |
Oct 27, 2003 | 3.850 | 3.990 | 3.850 | 3.970 | 52,600 | +0.12(+3.12%) |
Oct 24, 2003 | 3.810 | 3.930 | 3.810 | 3.850 | 85,200 | +0.05(+1.32%) |
Oct 23, 2003 | 3.840 | 4.020 | 3.800 | 3.800 | 56,300 | -0.05(-1.30%) |
Oct 22, 2003 | 3.920 | 3.920 | 3.830 | 3.850 | 87,800 | -0.04(-1.03%) |
Oct 21, 2003 | 3.890 | 4.030 | 3.860 | 3.890 | 58,400 | +0.00(+0.00%) |
Oct 20, 2003 | 3.850 | 3.940 | 3.850 | 3.890 | 100,600 | -0.01(-0.26%) |
Oct 17, 2003 | 4.000 | 4.000 | 3.900 | 3.900 | 77,700 | -0.09(-2.26%) |
Oct 16, 2003 | 3.900 | 4.050 | 3.900 | 3.990 | 64,000 | +0.04(+1.01%) |
Oct 15, 2003 | 4.080 | 4.080 | 3.920 | 3.950 | 77,900 | -0.08(-1.99%) |
Oct 14, 2003 | 3.990 | 4.040 | 3.920 | 4.030 | 80,900 | +0.04(+1.00%) |
Oct 13, 2003 | 4.100 | 4.100 | 4.000 | 3.990 | 125,800 | -0.13(-3.16%) |
Oct 10, 2003 | 4.220 | 4.240 | 4.050 | 4.120 | 91,100 | -0.08(-1.90%) |
Oct 09, 2003 | 4.110 | 4.210 | 4.090 | 4.200 | 107,200 | +0.13(+3.19%) |
Oct 08, 2003 | 4.160 | 4.150 | 4.060 | 4.070 | 60,800 | -0.09(-2.16%) |
Oct 07, 2003 | 4.160 | 4.180 | 4.060 | 4.160 | 64,800 | -0.02(-0.48%) |
Oct 06, 2003 | 3.980 | 4.210 | 3.930 | 4.180 | 91,900 | +0.20(+5.03%) |
Oct 03, 2003 | 4.000 | 4.000 | 3.900 | 3.980 | 226,500 | +0.04(+1.02%) |
Oct 02, 2003 | 3.870 | 4.000 | 3.810 | 3.940 | 99,400 | +0.02(+0.51%) |
Oct 01, 2003 | 3.880 | 4.040 | 3.750 | 3.920 | 130,500 | +0.17(+4.53%) |
Sep 30, 2003 | 3.900 | 3.890 | 3.650 | 3.750 | 147,900 | -0.15(-3.85%) |
Sep 29, 2003 | 3.920 | 3.980 | 3.750 | 3.900 | 171,200 | -0.02(-0.51%) |
Sep 26, 2003 | 3.840 | 4.020 | 3.750 | 3.920 | 260,000 | +0.08(+2.08%) |
Sep 25, 2003 | 4.120 | 4.120 | 3.750 | 3.840 | 256,300 | -0.20(-4.95%) |
Sep 24, 2003 | 4.340 | 4.350 | 4.150 | 4.040 | 183,200 | -0.27(-6.26%) |
Sep 23, 2003 | 4.320 | 4.350 | 4.280 | 4.310 | 116,700 | -0.06(-1.37%) |
Sep 22, 2003 | 4.300 | 4.380 | 4.110 | 4.370 | 176,700 | +0.07(+1.63%) |
Sep 19, 2003 | 4.240 | 4.320 | 4.200 | 4.300 | 176,500 | -0.04(-0.92%) |
Sep 18, 2003 | 4.380 | 4.460 | 4.330 | 4.340 | 240,800 | -0.04(-0.91%) |
Sep 17, 2003 | 4.550 | 4.550 | 4.550 | 4.380 | 138,400 | -0.17(-3.74%) |
Sep 16, 2003 | 4.650 | 4.550 | 4.260 | 4.550 | 348,800 | -0.05(-1.09%) |
Sep 15, 2003 | 4.790 | 4.790 | 4.510 | 4.600 | 249,600 | -0.18(-3.77%) |
Sep 12, 2003 | 4.700 | 4.850 | 4.500 | 4.780 | 191,600 | +0.09(+1.92%) |
Sep 11, 2003 | 4.550 | 4.720 | 4.520 | 4.690 | 221,100 | +0.13(+2.85%) |
Sep 10, 2003 | 4.950 | 4.950 | 4.400 | 4.560 | 696,200 | -0.47(-9.34%) |
Sep 09, 2003 | 5.500 | 5.570 | 5.020 | 5.030 | 625,600 | -0.47(-8.55%) |
Sep 08, 2003 | 5.200 | 5.590 | 5.010 | 5.500 | 908,900 | +0.60(+12.24%) |
Sep 05, 2003 | 4.250 | 4.990 | 4.200 | 4.900 | 934,600 | +0.21(+4.48%) |
Sep 04, 2003 | 4.250 | 4.720 | 4.150 | 4.690 | 979,200 | +0.59(+14.39%) |
Sep 03, 2003 | 3.990 | 4.260 | 3.860 | 4.100 | 942,000 | +0.30(+7.89%) |
Sep 02, 2003 | 3.340 | 3.800 | 3.290 | 3.800 | 966,900 | +0.47(+14.11%) |
Aug 29, 2003 | 3.350 | 3.390 | 3.300 | 3.330 | 113,400 | +0.01(+0.30%) |
Aug 28, 2003 | 3.400 | 3.400 | 3.310 | 3.320 | 94,000 | -0.05(-1.48%) |
Aug 27, 2003 | 3.450 | 3.450 | 3.320 | 3.370 | 132,800 | -0.03(-0.88%) |
Aug 26, 2003 | 3.440 | 3.440 | 3.260 | 3.400 | 186,900 | -0.01(-0.29%) |
Aug 25, 2003 | 3.430 | 3.480 | 3.360 | 3.410 | 252,500 | +0.05(+1.49%) |
Aug 22, 2003 | 3.470 | 3.580 | 3.320 | 3.360 | 563,900 | -0.11(-3.17%) |
Aug 21, 2003 | 2.960 | 3.480 | 2.960 | 3.470 | 1,358,800 | +0.57(+19.66%) |
Aug 20, 2003 | 2.800 | 3.050 | 2.750 | 2.900 | 726,900 | +0.06(+2.11%) |
Aug 19, 2003 | 2.980 | 3.000 | 2.470 | 2.840 | 705,100 | -0.21(-6.89%) |
Aug 18, 2003 | 3.400 | 3.430 | 2.980 | 3.050 | 871,000 | -0.27(-8.13%) |
Aug 15, 2003 | 3.320 | 3.320 | 3.320 | 3.320 | 23,000 | +0.00(+0.00%) |
Aug 14, 2003 | 3.500 | 3.540 | 3.300 | 3.320 | 456,800 | -0.14(-4.05%) |
Aug 13, 2003 | 3.550 | 3.600 | 3.150 | 3.460 | 1,468,200 | +0.11(+3.28%) |
Aug 12, 2003 | 6.680 | 6.720 | 3.260 | 3.350 | 2,991,600 | -3.50(-51.09%) |
Aug 08, 2003 | 6.900 | 6.900 | 6.730 | 6.850 | 88,700 | -0.05(-0.72%) |
Aug 07, 2003 | 7.000 | 7.040 | 6.890 | 6.900 | 118,500 | -0.10(-1.43%) |
Aug 06, 2003 | 7.000 | 7.090 | 6.920 | 7.000 | 92,500 | +0.00(+0.00%) |
Aug 05, 2003 | 7.000 | 7.180 | 6.910 | 7.000 | 168,200 | +0.10(+1.45%) |
Aug 04, 2003 | 6.800 | 6.900 | 6.700 | 6.900 | 282,000 | +0.41(+6.32%) |