Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.300 | 5.690 | 4.960 | 4.960 | 62,540 | -0.40(-7.46%) |
Oct 30, 2003 | 4.830 | 5.500 | 4.830 | 5.360 | 63,739 | +0.39(+7.85%) |
Oct 29, 2003 | 4.790 | 4.980 | 4.790 | 4.970 | 23,651 | +0.02(+0.40%) |
Oct 28, 2003 | 5.100 | 5.100 | 4.841 | 4.950 | 29,800 | -0.14(-2.75%) |
Oct 27, 2003 | 4.834 | 5.100 | 4.800 | 5.090 | 10,000 | +0.21(+4.28%) |
Oct 24, 2003 | 5.070 | 5.070 | 4.800 | 4.881 | 25,800 | -0.17(-3.35%) |
Oct 23, 2003 | 4.780 | 5.050 | 4.780 | 5.050 | 11,400 | +0.00(+0.00%) |
Oct 22, 2003 | 4.931 | 5.050 | 4.911 | 5.050 | 186,500 | +0.23(+4.75%) |
Oct 21, 2003 | 5.190 | 5.190 | 4.790 | 4.821 | 55,500 | -0.37(-7.11%) |
Oct 20, 2003 | 5.350 | 5.350 | 5.060 | 5.190 | 23,300 | +0.09(+1.76%) |
Oct 17, 2003 | 5.000 | 5.390 | 4.990 | 5.100 | 58,330 | +0.10(+2.00%) |
Oct 16, 2003 | 4.800 | 5.140 | 4.530 | 5.000 | 69,705 | +0.20(+4.17%) |
Oct 15, 2003 | 4.690 | 4.900 | 4.490 | 4.800 | 18,900 | +0.02(+0.42%) |
Oct 14, 2003 | 4.450 | 4.990 | 4.350 | 4.780 | 48,350 | +0.28(+6.22%) |
Oct 13, 2003 | 4.690 | 4.700 | 4.410 | 4.500 | 27,624 | -0.19(-4.05%) |
Oct 10, 2003 | 4.650 | 4.700 | 4.500 | 4.690 | 21,500 | +0.03(+0.64%) |
Oct 09, 2003 | 4.790 | 4.900 | 4.540 | 4.660 | 35,100 | -0.13(-2.71%) |
Oct 08, 2003 | 4.680 | 4.850 | 4.450 | 4.790 | 39,754 | +0.30(+6.66%) |
Oct 07, 2003 | 4.630 | 4.700 | 4.470 | 4.491 | 43,019 | -0.17(-3.63%) |
Oct 06, 2003 | 4.500 | 4.800 | 4.461 | 4.660 | 79,200 | +0.31(+7.10%) |
Oct 03, 2003 | 4.240 | 4.540 | 4.150 | 4.351 | 143,299 | +0.27(+6.62%) |
Oct 02, 2003 | 3.960 | 4.250 | 3.850 | 4.081 | 99,180 | +0.03(+0.74%) |
Oct 01, 2003 | 4.110 | 4.150 | 3.670 | 4.051 | 128,330 | +0.05(+1.28%) |
Sep 30, 2003 | 3.870 | 4.120 | 3.620 | 4.000 | 60,300 | +0.23(+6.10%) |
Sep 29, 2003 | 3.800 | 3.990 | 3.400 | 3.770 | 62,023 | +0.18(+5.01%) |
Sep 26, 2003 | 3.350 | 4.130 | 3.340 | 3.590 | 80,100 | +0.04(+1.13%) |
Sep 25, 2003 | 3.670 | 3.720 | 3.360 | 3.550 | 76,994 | -0.19(-5.08%) |
Sep 24, 2003 | 4.140 | 4.140 | 3.650 | 3.740 | 75,400 | -0.35(-8.56%) |
Sep 23, 2003 | 3.750 | 4.140 | 3.700 | 4.090 | 108,910 | +0.38(+10.24%) |
Sep 22, 2003 | 3.710 | 3.900 | 3.550 | 3.710 | 60,060 | -0.14(-3.64%) |
Sep 19, 2003 | 3.500 | 3.850 | 3.491 | 3.850 | 140,970 | +0.37(+10.63%) |
Sep 18, 2003 | 3.430 | 3.500 | 3.210 | 3.480 | 85,020 | +0.27(+8.41%) |
Sep 17, 2003 | 3.350 | 3.390 | 3.210 | 3.210 | 37,200 | -0.19(-5.59%) |
Sep 16, 2003 | 3.400 | 3.420 | 3.080 | 3.400 | 77,900 | +0.25(+7.90%) |
Sep 15, 2003 | 3.130 | 3.379 | 3.130 | 3.151 | 23,000 | +0.05(+1.65%) |
Sep 12, 2003 | 3.260 | 3.350 | 3.010 | 3.100 | 31,300 | -0.13(-4.02%) |
Sep 11, 2003 | 3.450 | 3.450 | 3.070 | 3.230 | 24,600 | -0.15(-4.44%) |
Sep 10, 2003 | 3.350 | 3.490 | 3.300 | 3.380 | 72,900 | +0.10(+3.05%) |
Sep 09, 2003 | 3.250 | 3.340 | 3.140 | 3.280 | 55,200 | +0.17(+5.43%) |
Sep 08, 2003 | 3.220 | 3.400 | 3.080 | 3.111 | 82,700 | -0.11(-3.39%) |
Sep 05, 2003 | 3.120 | 3.420 | 3.110 | 3.220 | 116,128 | +0.10(+3.21%) |
Sep 04, 2003 | 3.130 | 3.150 | 3.020 | 3.120 | 45,000 | +0.01(+0.32%) |
Sep 03, 2003 | 2.910 | 3.110 | 2.900 | 3.110 | 63,800 | +0.23(+7.99%) |
Sep 02, 2003 | 2.750 | 3.000 | 2.750 | 2.880 | 20,100 | +0.10(+3.60%) |
Aug 29, 2003 | 2.880 | 3.000 | 2.780 | 2.780 | 35,800 | -0.06(-2.11%) |
Aug 28, 2003 | 2.880 | 2.950 | 2.730 | 2.840 | 11,900 | -0.04(-1.39%) |
Aug 27, 2003 | 2.940 | 2.940 | 2.800 | 2.880 | 15,500 | +0.05(+1.77%) |
Aug 26, 2003 | 2.660 | 2.970 | 2.660 | 2.830 | 15,000 | +0.16(+5.99%) |
Aug 25, 2003 | 2.800 | 2.870 | 2.670 | 2.670 | 12,500 | +0.01(+0.38%) |
Aug 22, 2003 | 2.800 | 2.940 | 2.660 | 2.660 | 36,800 | -0.21(-7.32%) |
Aug 21, 2003 | 2.680 | 2.890 | 2.650 | 2.870 | 13,300 | +0.17(+6.30%) |
Aug 20, 2003 | 2.950 | 2.950 | 2.650 | 2.700 | 23,800 | -0.23(-7.82%) |
Aug 19, 2003 | 2.980 | 2.980 | 2.850 | 2.929 | 4,700 | -0.07(-2.37%) |
Aug 18, 2003 | 2.840 | 3.000 | 2.810 | 3.000 | 18,400 | +0.16(+5.63%) |
Aug 15, 2003 | 2.800 | 3.030 | 2.600 | 2.840 | 25,500 | +0.02(+0.71%) |
Aug 14, 2003 | 2.780 | 2.960 | 2.770 | 2.820 | 14,800 | -0.08(-2.76%) |
Aug 13, 2003 | 2.930 | 2.930 | 2.760 | 2.900 | 12,400 | -0.02(-0.68%) |
Aug 12, 2003 | 2.670 | 3.030 | 2.590 | 2.920 | 31,100 | +0.32(+12.26%) |
Aug 11, 2003 | 2.740 | 2.740 | 2.580 | 2.601 | 10,000 | -0.01(-0.34%) |
Aug 08, 2003 | 2.790 | 2.800 | 2.600 | 2.610 | 18,000 | -0.08(-2.97%) |
Aug 07, 2003 | 2.700 | 2.800 | 2.690 | 2.690 | 8,900 | -0.05(-1.82%) |
Aug 06, 2003 | 2.840 | 2.840 | 2.740 | 2.740 | 12,200 | -0.08(-2.84%) |
Aug 05, 2003 | 2.900 | 2.980 | 2.710 | 2.820 | 14,000 | +0.02(+0.71%) |
Aug 04, 2003 | 2.790 | 2.800 | 2.701 | 2.800 | 6,300 | -0.08(-2.78%) |