Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.006 | 5.146 | 4.747 | 4.747 | 8,628 | -0.26(-5.19%) |
Oct 30, 2003 | 4.590 | 5.099 | 4.682 | 5.007 | 110,576 | +0.42(+9.09%) |
Oct 29, 2003 | 4.516 | 4.590 | 4.515 | 4.590 | 2,928 | +0.07(+1.64%) |
Oct 28, 2003 | 4.673 | 4.682 | 4.348 | 4.515 | 21,058 | +0.02(+0.41%) |
Oct 27, 2003 | 4.432 | 4.645 | 4.432 | 4.497 | 3,235 | -0.02(-0.41%) |
Oct 24, 2003 | 4.756 | 4.775 | 4.497 | 4.515 | 4,314 | -0.21(-4.51%) |
Oct 23, 2003 | 4.766 | 4.849 | 4.580 | 4.729 | 10,138 | -0.14(-2.86%) |
Oct 22, 2003 | 4.506 | 4.868 | 4.497 | 4.868 | 19,952 | +0.30(+6.49%) |
Oct 21, 2003 | 4.423 | 4.663 | 4.423 | 4.571 | 47,143 | +0.05(+1.02%) |
Oct 20, 2003 | 4.478 | 4.636 | 4.469 | 4.525 | 18,658 | +0.05(+1.04%) |
Oct 17, 2003 | 4.497 | 4.543 | 4.469 | 4.478 | 6,686 | +0.02(+0.42%) |
Oct 16, 2003 | 4.172 | 4.460 | 4.209 | 4.460 | 15,099 | +0.29(+6.89%) |
Oct 15, 2003 | 4.043 | 4.172 | 4.033 | 4.172 | 17,687 | +0.19(+4.65%) |
Oct 14, 2003 | 3.941 | 3.987 | 3.857 | 3.987 | 1,078 | +0.05(+1.18%) |
Oct 13, 2003 | 4.033 | 4.033 | 3.941 | 3.941 | 2,588 | -0.08(-1.87%) |
Oct 10, 2003 | 4.052 | 4.089 | 4.016 | 4.016 | 11,863 | +0.05(+1.19%) |
Oct 09, 2003 | 3.987 | 4.005 | 3.941 | 3.968 | 14,883 | +0.03(+0.71%) |
Oct 08, 2003 | 3.616 | 3.941 | 3.616 | 3.941 | 10,138 | -0.10(-2.52%) |
Oct 07, 2003 | 3.996 | 4.172 | 3.913 | 4.043 | 24,590 | +0.09(+2.35%) |
Oct 06, 2003 | 4.117 | 4.118 | 3.950 | 3.950 | 1,725 | -0.21(-5.12%) |
Oct 03, 2003 | 4.052 | 4.219 | 4.043 | 4.163 | 11,756 | +0.04(+0.90%) |
Oct 02, 2003 | 4.033 | 4.126 | 4.033 | 4.126 | 1,078 | +0.04(+0.91%) |
Oct 01, 2003 | 4.033 | 4.089 | 3.913 | 4.089 | 6,363 | +0.06(+1.38%) |
Sep 30, 2003 | 3.987 | 4.089 | 3.903 | 4.033 | 6,902 | -0.01(-0.23%) |
Sep 29, 2003 | 4.033 | 4.172 | 3.866 | 4.043 | 11,108 | +0.01(+0.21%) |
Sep 26, 2003 | 3.959 | 4.034 | 3.959 | 4.034 | 539 | +0.06(+1.42%) |
Sep 25, 2003 | 3.755 | 4.033 | 3.662 | 3.978 | 11,540 | -0.39(-8.92%) |
Sep 24, 2003 | 4.376 | 4.367 | 4.367 | 4.367 | 1,294 | -0.01(-0.21%) |
Sep 23, 2003 | 4.376 | 4.441 | 4.228 | 4.376 | 3,019 | -0.06(-1.46%) |
Sep 22, 2003 | 4.441 | 4.441 | 4.441 | 4.441 | 107 | -0.11(-2.44%) |
Sep 19, 2003 | 4.219 | 4.552 | 4.219 | 4.552 | 10,030 | +0.39(+9.35%) |
Sep 18, 2003 | 4.163 | 4.163 | 4.163 | 4.163 | 0 | +0.00(+0.00%) |
Sep 17, 2003 | 4.163 | 4.163 | 4.163 | 4.163 | 323 | -0.06(-1.32%) |
Sep 16, 2003 | 4.182 | 4.219 | 4.089 | 4.219 | 10,461 | +0.14(+3.41%) |
Sep 15, 2003 | 4.033 | 4.117 | 4.033 | 4.080 | 7,334 | +0.05(+1.15%) |
Sep 12, 2003 | 3.894 | 4.033 | 3.885 | 4.033 | 8,412 | +0.18(+4.57%) |
Sep 11, 2003 | 3.811 | 3.885 | 3.811 | 3.857 | 7,118 | +0.06(+1.46%) |
Sep 10, 2003 | 3.737 | 3.876 | 3.727 | 3.801 | 15,423 | +0.06(+1.49%) |
Sep 09, 2003 | 3.737 | 3.755 | 3.727 | 3.746 | 62,015 | -0.01(-0.25%) |
Sep 08, 2003 | 3.755 | 3.811 | 3.737 | 3.755 | 18,874 | -0.04(-0.98%) |
Sep 05, 2003 | 3.737 | 3.792 | 3.727 | 3.792 | 15,315 | +0.06(+1.49%) |
Sep 04, 2003 | 3.746 | 3.792 | 3.737 | 3.737 | 34,836 | -0.02(-0.49%) |
Sep 03, 2003 | 3.699 | 3.941 | 3.699 | 3.755 | 139,131 | +0.01(+0.25%) |
Sep 02, 2003 | 3.755 | 3.829 | 3.727 | 3.746 | 84,449 | -0.08(-2.18%) |
Aug 29, 2003 | 3.755 | 3.829 | 3.746 | 3.829 | 14,344 | +0.06(+1.72%) |
Aug 28, 2003 | 3.755 | 3.848 | 3.699 | 3.764 | 23,404 | +0.00(+0.00%) |
Aug 27, 2003 | 3.737 | 3.811 | 3.737 | 3.764 | 23,188 | +0.01(+0.25%) |
Aug 26, 2003 | 3.746 | 3.801 | 3.718 | 3.755 | 41,415 | +0.05(+1.25%) |
Aug 25, 2003 | 3.718 | 3.718 | 3.681 | 3.709 | 7,873 | -0.02(-0.50%) |
Aug 22, 2003 | 3.746 | 3.792 | 3.709 | 3.727 | 23,188 | -0.03(-0.74%) |
Aug 21, 2003 | 3.690 | 3.755 | 3.662 | 3.755 | 4,745 | +0.02(+0.50%) |
Aug 19, 2003 | 3.709 | 3.769 | 3.709 | 3.737 | 5,500 | -0.06(-1.71%) |
Aug 18, 2003 | 3.616 | 3.801 | 3.616 | 3.801 | 9,598 | +0.19(+5.13%) |
Aug 15, 2003 | 3.699 | 3.699 | 3.616 | 3.616 | 1,725 | -0.10(-2.74%) |
Aug 14, 2003 | 3.718 | 3.718 | 3.635 | 3.718 | 3,559 | +0.00(+0.00%) |
Aug 13, 2003 | 3.570 | 3.718 | 3.570 | 3.718 | 3,990 | +0.13(+3.62%) |
Aug 12, 2003 | 3.542 | 3.588 | 3.542 | 3.588 | 7,549 | +0.06(+1.57%) |
Aug 11, 2003 | 3.652 | 3.652 | 3.523 | 3.533 | 1,402 | -0.03(-0.78%) |
Aug 08, 2003 | 3.625 | 3.625 | 3.560 | 3.560 | 3,667 | -0.06(-1.79%) |
Aug 07, 2003 | 3.625 | 3.625 | 3.625 | 3.625 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 3.625 | 3.625 | 3.625 | 3.625 | 862 | +0.00(+0.00%) |
Aug 05, 2003 | 3.635 | 3.635 | 3.625 | 3.625 | 9,814 | -0.05(-1.26%) |
Aug 04, 2003 | 3.662 | 3.709 | 3.662 | 3.672 | 5,069 | +0.01(+0.25%) |