Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.640 | 4.850 | 4.589 | 4.849 | 128,850 | +0.33(+7.28%) |
Oct 30, 2003 | 4.610 | 4.550 | 4.489 | 4.520 | 4,900 | -0.09(-1.95%) |
Oct 29, 2003 | 4.620 | 4.670 | 4.400 | 4.610 | 26,750 | -0.08(-1.71%) |
Oct 28, 2003 | 4.750 | 4.750 | 4.618 | 4.690 | 37,700 | -0.02(-0.42%) |
Oct 27, 2003 | 4.680 | 4.750 | 4.650 | 4.710 | 3,800 | -0.04(-0.74%) |
Oct 24, 2003 | 4.650 | 4.750 | 4.650 | 4.745 | 14,300 | +0.09(+2.04%) |
Oct 23, 2003 | 4.580 | 4.650 | 4.580 | 4.650 | 13,400 | +0.05(+1.09%) |
Oct 22, 2003 | 4.620 | 4.750 | 4.411 | 4.600 | 16,500 | -0.05(-1.08%) |
Oct 21, 2003 | 4.700 | 4.700 | 4.290 | 4.650 | 23,300 | -0.05(-1.06%) |
Oct 20, 2003 | 4.700 | 4.750 | 4.670 | 4.700 | 30,600 | +0.05(+1.08%) |
Oct 17, 2003 | 4.650 | 4.690 | 4.470 | 4.650 | 17,400 | -0.02(-0.43%) |
Oct 16, 2003 | 4.750 | 4.710 | 4.670 | 4.670 | 12,000 | -0.08(-1.68%) |
Oct 15, 2003 | 4.800 | 4.960 | 4.550 | 4.750 | 84,080 | +0.01(+0.21%) |
Oct 14, 2003 | 4.450 | 4.750 | 4.350 | 4.740 | 148,433 | +0.27(+6.04%) |
Oct 13, 2003 | 4.340 | 4.500 | 4.110 | 4.470 | 158,700 | +0.20(+4.68%) |
Oct 10, 2003 | 4.350 | 4.350 | 3.940 | 4.270 | 25,000 | -0.06(-1.39%) |
Oct 09, 2003 | 4.240 | 4.450 | 4.080 | 4.330 | 65,200 | +0.12(+2.85%) |
Oct 08, 2003 | 4.200 | 4.410 | 4.200 | 4.210 | 47,600 | -0.08(-1.86%) |
Oct 07, 2003 | 4.200 | 4.450 | 4.120 | 4.290 | 226,370 | +0.09(+2.14%) |
Oct 06, 2003 | 4.090 | 4.200 | 4.010 | 4.200 | 93,270 | +0.20(+5.00%) |
Oct 03, 2003 | 3.910 | 4.110 | 3.900 | 4.000 | 152,071 | +0.10(+2.56%) |
Oct 02, 2003 | 3.850 | 3.900 | 3.850 | 3.900 | 128,500 | +0.02(+0.52%) |
Oct 01, 2003 | 3.900 | 3.900 | 3.850 | 3.880 | 45,100 | -0.02(-0.51%) |
Sep 30, 2003 | 3.900 | 3.900 | 3.880 | 3.900 | 24,500 | +0.00(+0.00%) |
Sep 29, 2003 | 3.900 | 3.900 | 3.900 | 3.900 | 16,800 | +0.00(+0.00%) |
Sep 26, 2003 | 3.900 | 3.900 | 3.880 | 3.900 | 95,700 | +0.02(+0.52%) |
Sep 25, 2003 | 3.900 | 3.900 | 3.880 | 3.880 | 36,700 | -0.01(-0.26%) |
Sep 24, 2003 | 3.900 | 3.900 | 3.870 | 3.890 | 20,900 | -0.01(-0.26%) |
Sep 23, 2003 | 3.890 | 3.900 | 3.820 | 3.900 | 183,300 | +0.00(+0.00%) |
Sep 22, 2003 | 3.900 | 3.950 | 3.760 | 3.900 | 25,600 | -0.05(-1.27%) |
Sep 19, 2003 | 3.800 | 3.980 | 3.800 | 3.950 | 5,000 | +0.19(+5.03%) |
Sep 18, 2003 | 3.950 | 3.990 | 3.750 | 3.761 | 31,078 | -0.07(-1.80%) |
Sep 17, 2003 | 3.990 | 3.990 | 3.770 | 3.830 | 21,600 | -0.15(-3.70%) |
Sep 16, 2003 | 3.630 | 4.000 | 3.620 | 3.977 | 21,601 | +0.23(+6.05%) |
Sep 15, 2003 | 3.800 | 3.900 | 3.560 | 3.750 | 10,400 | +0.04(+1.08%) |
Sep 12, 2003 | 3.840 | 3.840 | 3.630 | 3.710 | 24,500 | -0.18(-4.63%) |
Sep 11, 2003 | 3.960 | 4.000 | 3.830 | 3.890 | 8,000 | -0.07(-1.77%) |
Sep 10, 2003 | 3.910 | 3.970 | 3.910 | 3.960 | 4,900 | -0.04(-1.00%) |
Sep 09, 2003 | 3.960 | 4.000 | 3.600 | 4.000 | 18,900 | +0.00(+0.00%) |
Sep 08, 2003 | 3.960 | 4.000 | 3.780 | 4.000 | 31,900 | +0.02(+0.50%) |
Sep 05, 2003 | 3.980 | 3.980 | 3.940 | 3.980 | 2,700 | +0.00(+0.00%) |
Sep 04, 2003 | 3.892 | 4.000 | 3.880 | 3.980 | 10,200 | -0.01(-0.25%) |
Sep 03, 2003 | 4.000 | 4.000 | 3.910 | 3.990 | 40,200 | -0.01(-0.25%) |
Sep 02, 2003 | 3.870 | 4.000 | 3.870 | 4.000 | 88,900 | +0.14(+3.57%) |
Aug 29, 2003 | 3.830 | 3.890 | 3.760 | 3.862 | 15,100 | +0.06(+1.63%) |
Aug 28, 2003 | 3.680 | 3.850 | 3.650 | 3.800 | 25,600 | +0.16(+4.40%) |
Aug 27, 2003 | 3.630 | 3.650 | 3.600 | 3.640 | 15,000 | +0.02(+0.55%) |
Aug 26, 2003 | 3.690 | 3.690 | 3.500 | 3.620 | 23,300 | -0.01(-0.28%) |
Aug 25, 2003 | 3.490 | 3.660 | 3.490 | 3.630 | 7,800 | +0.23(+6.76%) |
Aug 22, 2003 | 3.351 | 3.500 | 3.350 | 3.400 | 96,900 | -0.09(-2.58%) |
Aug 21, 2003 | 3.499 | 3.540 | 3.399 | 3.490 | 6,300 | -0.01(-0.29%) |
Aug 20, 2003 | 3.500 | 3.560 | 3.330 | 3.500 | 10,000 | -0.05(-1.41%) |
Aug 19, 2003 | 3.550 | 3.700 | 3.460 | 3.550 | 32,000 | +0.08(+2.31%) |
Aug 18, 2003 | 3.610 | 3.610 | 3.300 | 3.470 | 34,500 | +0.07(+2.06%) |
Aug 15, 2003 | 3.450 | 3.500 | 3.400 | 3.400 | 6,600 | -0.05(-1.45%) |
Aug 14, 2003 | 3.590 | 3.610 | 3.270 | 3.450 | 13,000 | +0.13(+3.92%) |
Aug 13, 2003 | 3.300 | 3.470 | 3.300 | 3.320 | 63,200 | +0.00(+0.00%) |
Aug 12, 2003 | 3.350 | 3.410 | 3.260 | 3.320 | 11,700 | -0.08(-2.38%) |
Aug 11, 2003 | 3.320 | 3.597 | 3.319 | 3.401 | 4,000 | +0.15(+4.65%) |
Aug 08, 2003 | 3.120 | 3.300 | 3.120 | 3.250 | 5,500 | -0.10(-2.99%) |
Aug 07, 2003 | 3.180 | 3.500 | 3.180 | 3.350 | 32,100 | -0.05(-1.47%) |
Aug 06, 2003 | 3.345 | 3.410 | 3.345 | 3.400 | 8,600 | +0.05(+1.49%) |
Aug 05, 2003 | 3.210 | 3.400 | 3.210 | 3.350 | 11,300 | +0.14(+4.33%) |
Aug 04, 2003 | 3.350 | 3.350 | 3.200 | 3.211 | 2,500 | -0.14(-4.15%) |