Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.800 | 4.800 | 4.800 | 4.800 | 3,900 | +0.00(+0.00%) |
Oct 30, 2003 | 4.760 | 4.800 | 4.760 | 4.800 | 11,000 | +0.25(+5.49%) |
Oct 29, 2003 | 4.400 | 4.550 | 4.400 | 4.550 | 8,100 | +0.14(+3.17%) |
Oct 28, 2003 | 4.410 | 4.410 | 4.410 | 4.410 | 1,400 | -0.09(-2.00%) |
Oct 27, 2003 | 4.650 | 4.650 | 4.500 | 4.500 | 9,700 | -0.16(-3.43%) |
Oct 24, 2003 | 4.800 | 4.800 | 4.600 | 4.660 | 8,300 | -0.13(-2.71%) |
Oct 23, 2003 | 4.840 | 4.890 | 4.790 | 4.790 | 3,200 | -0.05(-1.03%) |
Oct 22, 2003 | 4.920 | 4.920 | 4.770 | 4.840 | 6,700 | -0.10(-2.02%) |
Oct 21, 2003 | 4.650 | 4.650 | 4.650 | 4.940 | 46,000 | +0.30(+6.47%) |
Oct 20, 2003 | 4.650 | 4.650 | 4.600 | 4.640 | 14,300 | +0.14(+3.11%) |
Oct 17, 2003 | 4.280 | 4.500 | 4.280 | 4.500 | 9,300 | +0.25(+5.88%) |
Oct 16, 2003 | 4.250 | 4.250 | 4.250 | 4.250 | 3,000 | +0.10(+2.41%) |
Oct 15, 2003 | 4.200 | 4.200 | 4.110 | 4.150 | 10,000 | -0.10(-2.35%) |
Oct 14, 2003 | 4.200 | 4.250 | 4.200 | 4.250 | 12,700 | +0.00(+0.00%) |
Oct 13, 2003 | 4.290 | 4.300 | 4.250 | 4.250 | 8,400 | +0.00(+0.00%) |
Oct 10, 2003 | 4.320 | 4.400 | 4.250 | 4.250 | 17,100 | +0.07(+1.67%) |
Oct 09, 2003 | 4.300 | 4.300 | 4.180 | 4.180 | 3,900 | -0.12(-2.79%) |
Oct 08, 2003 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 4.300 | 4.300 | 4.300 | 4.300 | 6,100 | +0.10(+2.38%) |
Oct 06, 2003 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 4.190 | 4.200 | 4.190 | 4.200 | 6,500 | +0.06(+1.45%) |
Oct 02, 2003 | 4.100 | 4.100 | 4.100 | 4.140 | 2,200 | +0.09(+2.22%) |
Oct 01, 2003 | 4.060 | 4.060 | 4.060 | 4.050 | 2,100 | -0.06(-1.46%) |
Sep 30, 2003 | 4.110 | 4.110 | 4.110 | 4.110 | 5,700 | +0.00(+0.00%) |
Sep 29, 2003 | 4.110 | 4.110 | 4.110 | 4.110 | 3,000 | +0.04(+0.98%) |
Sep 26, 2003 | 4.110 | 4.110 | 4.070 | 4.070 | 10,200 | -0.04(-0.97%) |
Sep 25, 2003 | 4.110 | 4.110 | 4.110 | 4.110 | 1,800 | +0.04(+0.98%) |
Sep 24, 2003 | 4.090 | 4.090 | 4.070 | 4.070 | 2,900 | -0.07(-1.69%) |
Sep 23, 2003 | 4.010 | 4.140 | 4.000 | 4.140 | 6,400 | -0.04(-0.96%) |
Sep 22, 2003 | 4.200 | 4.200 | 4.200 | 4.180 | 16,400 | -0.16(-3.69%) |
Sep 19, 2003 | 4.300 | 4.340 | 4.300 | 4.340 | 1,100 | +0.09(+2.12%) |
Sep 18, 2003 | 4.290 | 4.340 | 4.250 | 4.250 | 5,100 | +0.00(+0.00%) |
Sep 17, 2003 | 4.300 | 4.300 | 4.250 | 4.250 | 3,400 | -0.06(-1.39%) |
Sep 16, 2003 | 4.300 | 4.310 | 4.310 | 4.310 | 6,100 | +0.01(+0.23%) |
Sep 15, 2003 | 4.350 | 4.350 | 4.150 | 4.300 | 1,700 | +0.05(+1.18%) |
Sep 12, 2003 | 4.110 | 4.250 | 4.110 | 4.250 | 3,200 | -0.05(-1.16%) |
Sep 11, 2003 | 4.210 | 4.300 | 4.200 | 4.300 | 6,300 | +0.09(+2.14%) |
Sep 10, 2003 | 4.250 | 4.250 | 4.210 | 4.210 | 5,200 | -0.08(-1.86%) |
Sep 09, 2003 | 4.280 | 4.290 | 4.250 | 4.290 | 3,900 | -0.05(-1.15%) |
Sep 08, 2003 | 4.350 | 4.350 | 4.340 | 4.340 | 800 | +0.03(+0.70%) |
Sep 05, 2003 | 4.180 | 4.310 | 4.180 | 4.310 | 3,000 | +0.09(+2.13%) |
Sep 04, 2003 | 4.170 | 4.250 | 4.170 | 4.220 | 1,400 | -0.01(-0.24%) |
Sep 03, 2003 | 4.300 | 4.350 | 4.210 | 4.230 | 8,500 | -0.04(-0.94%) |
Sep 02, 2003 | 4.270 | 4.320 | 4.200 | 4.270 | 5,800 | +0.10(+2.40%) |
Aug 29, 2003 | 4.200 | 4.200 | 4.130 | 4.170 | 6,300 | +0.07(+1.71%) |
Aug 28, 2003 | 4.210 | 4.260 | 4.000 | 4.100 | 55,400 | -0.11(-2.61%) |
Aug 27, 2003 | 4.210 | 4.210 | 4.210 | 4.210 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 4.360 | 4.360 | 4.040 | 4.210 | 23,100 | -0.14(-3.22%) |
Aug 25, 2003 | 4.350 | 4.350 | 4.350 | 4.350 | 2,700 | +0.00(+0.00%) |
Aug 22, 2003 | 4.440 | 4.460 | 4.350 | 4.350 | 8,700 | -0.06(-1.36%) |
Aug 21, 2003 | 4.440 | 4.440 | 4.410 | 4.410 | 1,400 | +0.01(+0.23%) |
Aug 20, 2003 | 4.500 | 4.500 | 4.400 | 4.400 | 1,600 | -0.10(-2.22%) |
Aug 19, 2003 | 4.510 | 4.590 | 4.500 | 4.500 | 2,200 | +0.00(+0.00%) |
Aug 18, 2003 | 4.590 | 4.590 | 4.500 | 4.500 | 4,500 | -0.09(-1.96%) |
Aug 15, 2003 | 4.590 | 4.590 | 4.590 | 4.590 | 2,000 | +0.08(+1.77%) |
Aug 14, 2003 | 4.580 | 4.580 | 4.510 | 4.510 | 1,600 | -0.06(-1.31%) |
Aug 13, 2003 | 4.570 | 4.570 | 4.570 | 4.570 | 200 | +0.02(+0.44%) |
Aug 12, 2003 | 4.520 | 4.580 | 4.520 | 4.550 | 4,500 | +0.05(+1.11%) |
Aug 11, 2003 | 4.480 | 4.500 | 4.400 | 4.500 | 6,300 | +0.10(+2.27%) |
Aug 08, 2003 | 4.400 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 4.310 | 4.500 | 4.300 | 4.400 | 12,600 | +0.00(+0.00%) |
Aug 06, 2003 | 4.300 | 4.500 | 4.300 | 4.400 | 6,600 | -0.09(-2.00%) |
Aug 05, 2003 | 4.400 | 4.490 | 4.300 | 4.490 | 6,700 | -0.01(-0.22%) |
Aug 04, 2003 | 4.500 | 4.500 | 4.500 | 4.500 | 300 | +0.05(+1.12%) |