Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.000 | 6.200 | 5.650 | 5.920 | 36,550 | +0.14(+2.42%) |
Oct 30, 2003 | 5.700 | 5.780 | 5.590 | 5.780 | 11,355 | +0.08(+1.40%) |
Oct 29, 2003 | 6.000 | 6.000 | 5.700 | 5.700 | 7,570 | -0.26(-4.36%) |
Oct 28, 2003 | 5.890 | 6.200 | 5.720 | 5.960 | 59,400 | +0.26(+4.56%) |
Oct 27, 2003 | 5.842 | 5.842 | 5.700 | 5.700 | 900 | -0.15(-2.56%) |
Oct 24, 2003 | 5.640 | 6.109 | 5.620 | 5.850 | 15,400 | +0.21(+3.72%) |
Oct 23, 2003 | 6.000 | 6.200 | 5.640 | 5.640 | 35,100 | -0.35(-5.84%) |
Oct 22, 2003 | 5.890 | 6.310 | 5.850 | 5.990 | 26,900 | -0.12(-1.95%) |
Oct 21, 2003 | 6.350 | 6.500 | 5.800 | 6.109 | 63,733 | -0.02(-0.34%) |
Oct 20, 2003 | 5.390 | 6.850 | 5.350 | 6.130 | 136,147 | +0.74(+13.73%) |
Oct 17, 2003 | 5.230 | 5.390 | 5.150 | 5.390 | 7,900 | +0.09(+1.70%) |
Oct 16, 2003 | 5.200 | 5.310 | 5.000 | 5.300 | 75,008 | -0.03(-0.56%) |
Oct 15, 2003 | 4.970 | 5.490 | 4.900 | 5.330 | 122,800 | +0.43(+8.78%) |
Oct 14, 2003 | 5.050 | 5.050 | 4.810 | 4.900 | 10,752 | -0.14(-2.78%) |
Oct 13, 2003 | 4.750 | 5.100 | 4.750 | 5.040 | 6,800 | +0.26(+5.44%) |
Oct 10, 2003 | 4.820 | 4.820 | 4.750 | 4.780 | 11,700 | -0.05(-1.06%) |
Oct 09, 2003 | 4.900 | 5.090 | 4.820 | 4.831 | 11,783 | +0.03(+0.65%) |
Oct 08, 2003 | 4.950 | 4.950 | 4.720 | 4.800 | 10,486 | -0.17(-3.42%) |
Oct 07, 2003 | 5.020 | 5.250 | 4.660 | 4.970 | 23,100 | -0.05(-1.00%) |
Oct 06, 2003 | 5.290 | 5.460 | 5.020 | 5.020 | 5,517 | -0.22(-4.20%) |
Oct 03, 2003 | 4.990 | 5.290 | 4.990 | 5.240 | 13,450 | +0.30(+6.07%) |
Oct 02, 2003 | 4.690 | 4.940 | 4.659 | 4.940 | 4,300 | +0.32(+6.93%) |
Oct 01, 2003 | 4.450 | 4.640 | 4.450 | 4.620 | 8,908 | +0.07(+1.54%) |
Sep 30, 2003 | 4.440 | 4.550 | 4.400 | 4.550 | 2,800 | +0.10(+2.25%) |
Sep 29, 2003 | 4.350 | 4.450 | 4.260 | 4.450 | 21,351 | -0.05(-1.09%) |
Sep 26, 2003 | 4.600 | 4.610 | 4.300 | 4.499 | 29,300 | -0.11(-2.41%) |
Sep 25, 2003 | 4.880 | 4.950 | 4.610 | 4.610 | 161,050 | -0.25(-5.14%) |
Sep 24, 2003 | 4.900 | 5.080 | 4.860 | 4.860 | 53,824 | -0.04(-0.82%) |
Sep 23, 2003 | 4.990 | 5.000 | 4.900 | 4.900 | 35,600 | +0.00(+0.00%) |
Sep 22, 2003 | 4.920 | 5.000 | 4.550 | 4.900 | 66,103 | -0.08(-1.61%) |
Sep 19, 2003 | 5.200 | 5.250 | 4.900 | 4.980 | 21,305 | -0.27(-5.14%) |
Sep 18, 2003 | 5.500 | 5.500 | 5.200 | 5.250 | 49,900 | -0.25(-4.55%) |
Sep 17, 2003 | 4.880 | 5.590 | 4.820 | 5.500 | 347,300 | +0.70(+14.58%) |
Sep 16, 2003 | 4.860 | 5.030 | 4.770 | 4.800 | 129,040 | -0.13(-2.64%) |
Sep 15, 2003 | 5.570 | 5.580 | 4.831 | 4.930 | 107,100 | -0.65(-11.65%) |
Sep 12, 2003 | 5.700 | 5.750 | 5.430 | 5.580 | 104,400 | -0.20(-3.46%) |
Sep 11, 2003 | 5.040 | 5.780 | 4.780 | 5.780 | 80,400 | +0.74(+14.68%) |
Sep 10, 2003 | 4.540 | 5.040 | 4.400 | 5.040 | 204,800 | +0.34(+7.23%) |
Sep 09, 2003 | 4.090 | 4.700 | 4.000 | 4.700 | 238,200 | +0.70(+17.50%) |
Sep 08, 2003 | 3.990 | 4.080 | 3.990 | 4.000 | 67,100 | +0.01(+0.25%) |
Sep 05, 2003 | 3.960 | 3.960 | 3.960 | 3.990 | 17,500 | +0.00(+0.00%) |
Sep 04, 2003 | 3.990 | 4.000 | 3.990 | 3.990 | 37,000 | -0.06(-1.48%) |
Sep 03, 2003 | 3.990 | 4.050 | 3.990 | 4.050 | 39,900 | +0.00(+0.00%) |
Sep 02, 2003 | 4.000 | 4.050 | 3.950 | 4.050 | 22,200 | +0.04(+1.00%) |
Aug 29, 2003 | 3.970 | 4.050 | 3.970 | 4.010 | 5,400 | +0.06(+1.57%) |
Aug 28, 2003 | 3.980 | 3.980 | 3.948 | 3.948 | 700 | -0.01(-0.30%) |
Aug 27, 2003 | 3.850 | 3.960 | 3.680 | 3.960 | 11,800 | +0.23(+6.17%) |
Aug 26, 2003 | 3.890 | 3.900 | 3.730 | 3.730 | 500 | +0.01(+0.27%) |
Aug 25, 2003 | 3.600 | 3.800 | 3.600 | 3.720 | 1,700 | +0.16(+4.49%) |
Aug 22, 2003 | 3.610 | 3.610 | 3.560 | 3.560 | 900 | -0.05(-1.39%) |
Aug 20, 2003 | 3.550 | 3.630 | 3.550 | 3.610 | 700 | +0.17(+4.94%) |
Aug 19, 2003 | 3.500 | 3.510 | 3.440 | 3.440 | 900 | -0.04(-1.15%) |
Aug 18, 2003 | 3.480 | 3.480 | 3.480 | 3.480 | 400 | +0.00(+0.00%) |
Aug 15, 2003 | 3.480 | 3.480 | 3.480 | 3.480 | 100 | +0.05(+1.46%) |
Aug 14, 2003 | 3.430 | 3.430 | 3.430 | 3.430 | 500 | +0.00(+0.00%) |
Aug 13, 2003 | 3.420 | 3.440 | 3.420 | 3.430 | 2,600 | -0.06(-1.72%) |
Aug 12, 2003 | 3.490 | 3.490 | 3.490 | 3.490 | 100 | -0.14(-3.86%) |
Aug 11, 2003 | 3.369 | 3.670 | 3.170 | 3.630 | 8,900 | +0.13(+3.71%) |
Aug 08, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 19,600 | +0.03(+0.86%) |
Aug 06, 2003 | 3.397 | 3.630 | 3.300 | 3.470 | 45,500 | +0.12(+3.58%) |
Aug 05, 2003 | 3.340 | 3.350 | 3.150 | 3.350 | 1,700 | +0.07(+2.13%) |
Aug 04, 2003 | 3.250 | 3.301 | 3.250 | 3.280 | 2,800 | +0.01(+0.31%) |