Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.689 | 5.700 | 5.620 | 5.690 | 2,790 | +0.15(+2.71%) |
Oct 30, 2003 | 5.720 | 5.540 | 5.540 | 5.540 | 1,100 | -0.18(-3.15%) |
Oct 29, 2003 | 5.811 | 5.900 | 5.520 | 5.720 | 16,600 | -0.13(-2.21%) |
Oct 28, 2003 | 5.930 | 5.990 | 5.650 | 5.849 | 59,700 | +0.20(+3.52%) |
Oct 27, 2003 | 5.220 | 5.750 | 5.220 | 5.650 | 98,800 | +0.44(+8.45%) |
Oct 24, 2003 | 5.110 | 5.240 | 5.110 | 5.210 | 2,700 | -0.02(-0.38%) |
Oct 23, 2003 | 5.200 | 5.250 | 5.110 | 5.230 | 6,600 | +0.01(+0.19%) |
Oct 22, 2003 | 5.230 | 5.230 | 5.110 | 5.220 | 3,200 | -0.05(-0.95%) |
Oct 21, 2003 | 5.100 | 5.270 | 5.100 | 5.270 | 7,000 | +0.10(+1.93%) |
Oct 20, 2003 | 5.170 | 5.170 | 5.170 | 5.170 | 100 | -0.03(-0.58%) |
Oct 17, 2003 | 5.150 | 5.230 | 5.100 | 5.200 | 7,400 | -0.02(-0.38%) |
Oct 16, 2003 | 5.200 | 5.220 | 5.100 | 5.220 | 4,600 | +0.02(+0.38%) |
Oct 15, 2003 | 5.170 | 5.300 | 5.100 | 5.200 | 6,500 | +0.03(+0.56%) |
Oct 14, 2003 | 5.050 | 5.310 | 4.950 | 5.171 | 13,700 | +0.09(+1.79%) |
Oct 13, 2003 | 4.590 | 5.150 | 4.590 | 5.080 | 96,300 | +0.38(+8.09%) |
Oct 10, 2003 | 4.701 | 4.750 | 4.600 | 4.700 | 4,800 | +0.00(+0.00%) |
Oct 09, 2003 | 4.710 | 4.780 | 4.510 | 4.700 | 31,050 | -0.05(-1.05%) |
Oct 08, 2003 | 4.790 | 4.790 | 4.710 | 4.750 | 6,500 | -0.08(-1.66%) |
Oct 07, 2003 | 4.830 | 4.830 | 4.830 | 4.830 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 4.750 | 4.830 | 4.750 | 4.830 | 5,700 | -0.01(-0.21%) |
Oct 03, 2003 | 4.800 | 4.840 | 4.700 | 4.840 | 8,200 | +0.04(+0.85%) |
Oct 02, 2003 | 4.710 | 4.799 | 4.700 | 4.799 | 1,500 | +0.08(+1.67%) |
Oct 01, 2003 | 4.780 | 4.800 | 4.700 | 4.720 | 63,214 | -0.08(-1.67%) |
Sep 30, 2003 | 4.800 | 4.800 | 4.800 | 4.800 | 400 | +0.00(+0.00%) |
Sep 29, 2003 | 4.761 | 4.800 | 4.761 | 4.800 | 1,100 | +0.05(+1.05%) |
Sep 26, 2003 | 4.770 | 4.870 | 4.749 | 4.750 | 6,400 | -0.15(-3.06%) |
Sep 25, 2003 | 4.900 | 4.900 | 4.720 | 4.900 | 7,100 | +0.00(+0.00%) |
Sep 24, 2003 | 4.900 | 4.890 | 4.820 | 4.900 | 29,600 | +0.00(+0.00%) |
Sep 23, 2003 | 4.880 | 4.900 | 4.860 | 4.900 | 2,000 | +0.00(+0.00%) |
Sep 22, 2003 | 4.890 | 4.900 | 4.810 | 4.900 | 9,700 | +0.00(+0.00%) |
Sep 19, 2003 | 4.700 | 4.900 | 4.700 | 4.900 | 7,200 | +0.05(+1.05%) |
Sep 18, 2003 | 4.700 | 4.940 | 4.700 | 4.849 | 3,800 | +0.09(+1.87%) |
Sep 17, 2003 | 4.700 | 4.880 | 4.700 | 4.760 | 7,300 | +0.05(+1.04%) |
Sep 16, 2003 | 4.700 | 4.890 | 4.700 | 4.711 | 5,200 | +0.03(+0.66%) |
Sep 15, 2003 | 4.950 | 4.950 | 4.680 | 4.680 | 10,600 | -0.28(-5.65%) |
Sep 12, 2003 | 4.801 | 4.970 | 4.800 | 4.960 | 10,600 | +0.16(+3.33%) |
Sep 11, 2003 | 4.720 | 4.870 | 4.700 | 4.800 | 25,200 | +0.01(+0.21%) |
Sep 10, 2003 | 4.920 | 4.920 | 4.650 | 4.790 | 40,300 | -0.06(-1.24%) |
Sep 09, 2003 | 5.000 | 5.050 | 4.350 | 4.850 | 269,300 | -0.23(-4.53%) |
Sep 08, 2003 | 5.260 | 5.280 | 4.941 | 5.080 | 67,300 | -0.18(-3.42%) |
Sep 05, 2003 | 5.360 | 5.360 | 5.240 | 5.260 | 8,400 | -0.11(-2.05%) |
Sep 04, 2003 | 5.310 | 5.370 | 5.260 | 5.370 | 6,700 | +0.01(+0.17%) |
Sep 03, 2003 | 5.260 | 5.390 | 5.260 | 5.361 | 7,400 | +0.00(+0.00%) |
Sep 02, 2003 | 5.400 | 5.400 | 5.310 | 5.361 | 7,400 | +0.05(+0.96%) |
Aug 29, 2003 | 5.400 | 5.470 | 5.210 | 5.310 | 32,700 | -0.07(-1.30%) |
Aug 28, 2003 | 5.470 | 5.470 | 5.260 | 5.380 | 4,200 | -0.09(-1.65%) |
Aug 27, 2003 | 5.310 | 5.470 | 5.090 | 5.470 | 12,500 | +0.17(+3.21%) |
Aug 26, 2003 | 5.460 | 5.460 | 5.300 | 5.300 | 24,900 | -0.09(-1.67%) |
Aug 25, 2003 | 5.440 | 5.440 | 5.390 | 5.390 | 9,800 | -0.07(-1.28%) |
Aug 22, 2003 | 5.440 | 5.470 | 5.400 | 5.460 | 10,400 | +0.02(+0.37%) |
Aug 21, 2003 | 5.270 | 5.470 | 5.270 | 5.440 | 26,800 | -0.01(-0.17%) |
Aug 20, 2003 | 5.250 | 5.470 | 5.240 | 5.449 | 37,500 | +0.20(+3.79%) |
Aug 19, 2003 | 5.120 | 5.250 | 5.120 | 5.250 | 12,500 | +0.00(+0.00%) |
Aug 18, 2003 | 5.140 | 5.250 | 5.030 | 5.250 | 16,900 | +0.15(+2.94%) |
Aug 15, 2003 | 4.950 | 5.100 | 4.650 | 5.100 | 42,000 | +0.12(+2.41%) |
Aug 14, 2003 | 4.990 | 4.990 | 4.850 | 4.980 | 4,100 | -0.01(-0.20%) |
Aug 13, 2003 | 4.770 | 4.990 | 4.770 | 4.990 | 3,300 | +0.03(+0.60%) |
Aug 12, 2003 | 4.940 | 5.010 | 4.760 | 4.960 | 15,800 | +0.03(+0.61%) |
Aug 11, 2003 | 4.810 | 5.020 | 4.790 | 4.930 | 19,000 | +0.09(+1.86%) |
Aug 08, 2003 | 4.900 | 4.999 | 4.840 | 4.840 | 7,000 | -0.16(-3.20%) |
Aug 07, 2003 | 4.860 | 5.030 | 4.820 | 5.000 | 4,000 | -0.02(-0.40%) |
Aug 06, 2003 | 5.030 | 5.030 | 5.020 | 5.020 | 3,800 | -0.03(-0.59%) |
Aug 05, 2003 | 5.039 | 5.050 | 4.860 | 5.050 | 6,600 | +0.00(+0.00%) |
Aug 04, 2003 | 4.850 | 5.050 | 4.850 | 5.050 | 6,600 | +0.09(+1.81%) |