Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.010 | 3.010 | 3.010 | 3.010 | 100 | +0.13(+4.51%) |
Nov 26, 2003 | 2.880 | 2.880 | 2.880 | 2.880 | 100 | +0.03(+1.05%) |
Nov 25, 2003 | 2.950 | 2.950 | 2.850 | 2.850 | 4,900 | -0.15(-5.00%) |
Nov 24, 2003 | 3.040 | 3.040 | 2.910 | 3.000 | 10,400 | +0.10(+3.45%) |
Nov 21, 2003 | 2.900 | 2.900 | 2.900 | 2.900 | 0 | -0.03(-1.02%) |
Nov 20, 2003 | 2.930 | 2.930 | 2.930 | 2.930 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 2.930 | 2.930 | 2.930 | 2.930 | 1,400 | +0.03(+1.03%) |
Nov 18, 2003 | 2.900 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 2.900 | 2.900 | 2.840 | 2.900 | 9,000 | +0.00(+0.00%) |
Nov 14, 2003 | 2.850 | 2.990 | 2.800 | 2.900 | 9,400 | +0.04(+1.40%) |
Nov 13, 2003 | 2.900 | 2.950 | 2.860 | 2.860 | 26,000 | -0.22(-7.14%) |
Nov 12, 2003 | 3.100 | 3.100 | 3.080 | 3.080 | 3,000 | -0.19(-5.81%) |
Nov 11, 2003 | 3.270 | 3.270 | 3.270 | 3.270 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 3.270 | 3.270 | 3.270 | 3.270 | 3,500 | +0.00(+0.00%) |
Nov 07, 2003 | 3.020 | 3.270 | 3.020 | 3.270 | 3,100 | +0.12(+3.81%) |
Nov 06, 2003 | 3.110 | 3.440 | 3.010 | 3.150 | 71,000 | -0.01(-0.32%) |
Nov 05, 2003 | 3.160 | 3.160 | 3.160 | 3.160 | 0 | +0.00(+0.00%) |
Nov 04, 2003 | 3.160 | 3.160 | 3.160 | 3.160 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 3.120 | 3.160 | 3.120 | 3.160 | 20,300 | +0.05(+1.61%) |
Oct 31, 2003 | 3.170 | 3.170 | 3.100 | 3.110 | 8,600 | -0.06(-1.89%) |
Oct 30, 2003 | 3.150 | 3.170 | 3.150 | 3.170 | 8,800 | -0.10(-3.06%) |
Oct 29, 2003 | 3.270 | 3.270 | 3.270 | 3.270 | 0 | +0.01(+0.31%) |
Oct 28, 2003 | 3.260 | 3.260 | 3.260 | 3.260 | 800 | -0.07(-2.10%) |
Oct 27, 2003 | 3.370 | 3.400 | 3.330 | 3.330 | 3,900 | -0.06(-1.77%) |
Oct 24, 2003 | 3.360 | 3.410 | 3.360 | 3.390 | 1,400 | -0.01(-0.29%) |
Oct 23, 2003 | 3.340 | 3.400 | 3.280 | 3.400 | 5,300 | +0.13(+3.98%) |
Oct 22, 2003 | 3.390 | 3.390 | 3.270 | 3.270 | 1,200 | +0.06(+1.87%) |
Oct 21, 2003 | 3.210 | 3.210 | 3.210 | 3.210 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 3.210 | 3.210 | 3.210 | 3.210 | 2,000 | -0.24(-6.96%) |
Oct 17, 2003 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 3.350 | 3.400 | 3.350 | 3.450 | 8,500 | +0.14(+4.23%) |
Oct 15, 2003 | 3.310 | 3.310 | 3.310 | 3.310 | 600 | +0.31(+10.33%) |
Oct 14, 2003 | 3.390 | 3.390 | 3.300 | 3.000 | 7,300 | -0.45(-13.04%) |
Oct 13, 2003 | 3.420 | 3.450 | 3.400 | 3.450 | 9,600 | +0.01(+0.29%) |
Oct 10, 2003 | 3.300 | 3.440 | 3.280 | 3.440 | 17,400 | +0.29(+9.21%) |
Oct 09, 2003 | 3.100 | 3.250 | 3.100 | 3.150 | 29,600 | +0.10(+3.28%) |
Oct 08, 2003 | 2.960 | 3.050 | 2.960 | 3.050 | 4,900 | +0.09(+3.04%) |
Oct 07, 2003 | 2.750 | 2.990 | 2.750 | 2.960 | 19,600 | +0.06(+2.07%) |
Oct 06, 2003 | 3.000 | 3.000 | 2.900 | 2.900 | 2,300 | -0.09(-3.01%) |
Oct 03, 2003 | 2.920 | 3.100 | 2.920 | 2.990 | 6,500 | +0.07(+2.40%) |
Oct 02, 2003 | 2.860 | 3.000 | 2.860 | 2.920 | 19,200 | +0.02(+0.69%) |
Oct 01, 2003 | 3.070 | 3.070 | 2.900 | 2.900 | 19,200 | -0.05(-1.69%) |
Sep 30, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 6,500 | +0.05(+1.72%) |
Sep 29, 2003 | 2.900 | 2.900 | 2.900 | 2.900 | 0 | +0.05(+1.75%) |
Sep 26, 2003 | 2.950 | 2.980 | 2.980 | 2.850 | 12,000 | -0.10(-3.39%) |
Sep 25, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 3.000 | 3.120 | 2.970 | 2.950 | 24,100 | -0.04(-1.34%) |
Sep 23, 2003 | 2.990 | 2.990 | 2.990 | 2.990 | 18,800 | -0.08(-2.61%) |
Sep 22, 2003 | 3.080 | 3.100 | 3.080 | 3.070 | 22,500 | +0.04(+1.32%) |
Sep 19, 2003 | 3.080 | 3.080 | 3.030 | 3.030 | 1,100 | -0.05(-1.62%) |
Sep 18, 2003 | 3.080 | 3.080 | 3.080 | 3.080 | 700 | +0.01(+0.33%) |
Sep 17, 2003 | 3.000 | 3.070 | 3.000 | 3.070 | 5,200 | +0.08(+2.68%) |
Sep 16, 2003 | 2.920 | 3.000 | 2.920 | 2.990 | 6,800 | +0.00(+0.00%) |
Sep 15, 2003 | 2.910 | 2.990 | 2.910 | 2.990 | 4,700 | -0.01(-0.33%) |
Sep 12, 2003 | 3.040 | 3.040 | 3.000 | 3.000 | 3,300 | +0.05(+1.69%) |
Sep 11, 2003 | 2.910 | 3.070 | 2.910 | 2.950 | 3,200 | -0.05(-1.67%) |
Sep 10, 2003 | 3.100 | 3.100 | 2.950 | 3.000 | 29,900 | -0.05(-1.64%) |
Sep 09, 2003 | 3.100 | 3.100 | 3.050 | 3.050 | 1,100 | -0.05(-1.61%) |
Sep 08, 2003 | 2.970 | 3.100 | 2.960 | 3.100 | 6,100 | +0.13(+4.38%) |
Sep 05, 2003 | 3.050 | 3.050 | 2.970 | 2.970 | 3,600 | -0.08(-2.62%) |
Sep 04, 2003 | 3.070 | 3.080 | 3.000 | 3.050 | 9,300 | +0.05(+1.67%) |
Sep 03, 2003 | 3.060 | 3.070 | 2.950 | 3.000 | 13,400 | -0.01(-0.33%) |