Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.749 | 6.800 | 6.260 | 6.410 | 23,300 | -0.39(-5.74%) |
Oct 30, 2003 | 6.700 | 7.100 | 6.700 | 6.800 | 26,800 | +0.10(+1.49%) |
Oct 29, 2003 | 6.850 | 7.000 | 6.620 | 6.700 | 35,170 | -0.17(-2.47%) |
Oct 28, 2003 | 6.400 | 6.910 | 6.300 | 6.870 | 77,400 | +0.65(+10.47%) |
Oct 27, 2003 | 5.510 | 6.370 | 5.510 | 6.219 | 33,000 | +0.46(+7.97%) |
Oct 24, 2003 | 6.250 | 6.250 | 5.530 | 5.760 | 24,100 | -0.17(-2.87%) |
Oct 23, 2003 | 6.440 | 6.440 | 5.760 | 5.930 | 14,000 | -0.44(-6.91%) |
Oct 22, 2003 | 6.181 | 6.381 | 6.181 | 6.370 | 21,300 | -0.06(-0.93%) |
Oct 21, 2003 | 6.130 | 6.430 | 5.930 | 6.430 | 46,187 | +0.30(+4.89%) |
Oct 20, 2003 | 6.100 | 6.380 | 5.900 | 6.130 | 30,643 | -0.19(-3.01%) |
Oct 17, 2003 | 5.921 | 6.400 | 5.820 | 6.320 | 51,843 | +0.42(+7.12%) |
Oct 16, 2003 | 5.890 | 5.890 | 5.420 | 5.900 | 50,100 | +0.01(+0.17%) |
Oct 15, 2003 | 6.000 | 6.150 | 5.700 | 5.890 | 38,824 | -0.11(-1.83%) |
Oct 14, 2003 | 6.180 | 6.180 | 5.771 | 6.000 | 89,250 | +0.06(+1.01%) |
Oct 13, 2003 | 5.440 | 6.200 | 5.210 | 5.940 | 128,225 | +0.64(+12.08%) |
Oct 10, 2003 | 4.780 | 5.380 | 4.620 | 5.300 | 113,001 | +0.61(+13.01%) |
Oct 09, 2003 | 4.440 | 4.750 | 4.440 | 4.690 | 59,900 | +0.26(+5.87%) |
Oct 08, 2003 | 4.350 | 4.520 | 4.350 | 4.430 | 19,450 | +0.07(+1.61%) |
Oct 07, 2003 | 4.480 | 4.480 | 4.050 | 4.360 | 66,050 | +0.13(+3.07%) |
Oct 06, 2003 | 4.350 | 4.600 | 4.230 | 4.230 | 40,201 | -0.08(-1.86%) |
Oct 03, 2003 | 4.300 | 4.340 | 4.300 | 4.310 | 20,040 | +0.08(+1.89%) |
Oct 02, 2003 | 4.220 | 4.300 | 4.170 | 4.230 | 12,550 | +0.07(+1.78%) |
Oct 01, 2003 | 4.220 | 4.290 | 4.010 | 4.156 | 7,140 | -0.00(-0.10%) |
Sep 30, 2003 | 3.970 | 4.290 | 3.970 | 4.160 | 33,400 | +0.14(+3.48%) |
Sep 29, 2003 | 4.150 | 4.150 | 3.850 | 4.020 | 6,500 | -0.08(-1.95%) |
Sep 26, 2003 | 4.100 | 4.180 | 3.840 | 4.100 | 31,700 | -0.02(-0.49%) |
Sep 25, 2003 | 4.200 | 4.200 | 4.140 | 4.120 | 13,950 | -0.03(-0.72%) |
Sep 24, 2003 | 4.240 | 4.250 | 4.150 | 4.150 | 33,400 | -0.09(-2.12%) |
Sep 23, 2003 | 4.350 | 4.350 | 4.210 | 4.240 | 15,100 | -0.06(-1.40%) |
Sep 22, 2003 | 4.080 | 4.300 | 4.060 | 4.300 | 19,400 | +0.22(+5.39%) |
Sep 19, 2003 | 4.160 | 4.250 | 4.080 | 4.080 | 16,700 | -0.28(-6.42%) |
Sep 18, 2003 | 4.080 | 4.390 | 4.020 | 4.360 | 31,430 | +0.15(+3.56%) |
Sep 17, 2003 | 4.150 | 4.390 | 4.100 | 4.210 | 27,100 | +0.06(+1.45%) |
Sep 16, 2003 | 3.800 | 4.150 | 3.800 | 4.150 | 10,300 | +0.29(+7.51%) |
Sep 15, 2003 | 3.785 | 3.860 | 3.680 | 3.860 | 21,100 | +0.07(+1.85%) |
Sep 12, 2003 | 4.000 | 4.000 | 3.720 | 3.790 | 16,600 | -0.20(-5.01%) |
Sep 11, 2003 | 3.920 | 4.030 | 3.900 | 3.990 | 3,900 | -0.01(-0.25%) |
Sep 10, 2003 | 4.010 | 4.140 | 3.890 | 4.000 | 21,300 | -0.01(-0.25%) |
Sep 09, 2003 | 4.210 | 4.260 | 4.010 | 4.010 | 34,500 | -0.25(-5.87%) |
Sep 08, 2003 | 4.290 | 4.480 | 4.190 | 4.260 | 7,900 | +0.10(+2.40%) |
Sep 05, 2003 | 4.360 | 4.440 | 4.100 | 4.160 | 4,600 | -0.34(-7.56%) |
Sep 04, 2003 | 4.640 | 4.640 | 4.360 | 4.500 | 6,300 | -0.15(-3.23%) |
Sep 03, 2003 | 4.700 | 4.700 | 4.500 | 4.650 | 53,400 | -0.03(-0.64%) |
Sep 02, 2003 | 4.660 | 4.680 | 4.510 | 4.680 | 24,800 | +0.20(+4.44%) |
Aug 29, 2003 | 4.326 | 4.550 | 4.320 | 4.481 | 18,200 | +0.10(+2.31%) |
Aug 28, 2003 | 4.300 | 4.470 | 4.276 | 4.380 | 11,600 | +0.08(+1.86%) |
Aug 27, 2003 | 4.380 | 4.500 | 4.230 | 4.300 | 20,400 | +0.00(+0.09%) |
Aug 26, 2003 | 4.150 | 4.300 | 4.150 | 4.296 | 14,900 | +0.18(+4.27%) |
Aug 25, 2003 | 4.200 | 4.390 | 4.120 | 4.120 | 21,900 | -0.15(-3.51%) |
Aug 22, 2003 | 4.420 | 4.540 | 4.220 | 4.270 | 26,200 | -0.34(-7.42%) |
Aug 21, 2003 | 4.850 | 4.850 | 4.420 | 4.612 | 27,300 | -0.04(-0.82%) |
Aug 20, 2003 | 4.210 | 4.880 | 4.150 | 4.650 | 107,400 | +0.35(+8.14%) |
Aug 19, 2003 | 4.150 | 4.410 | 4.030 | 4.300 | 47,600 | +0.03(+0.70%) |
Aug 18, 2003 | 4.590 | 4.990 | 3.950 | 4.270 | 230,800 | -0.41(-8.76%) |
Aug 15, 2003 | 3.800 | 4.900 | 3.300 | 4.680 | 589,500 | +1.67(+55.48%) |
Aug 13, 2003 | 3.121 | 3.190 | 2.890 | 3.010 | 8,400 | -0.13(-4.14%) |
Aug 12, 2003 | 3.100 | 3.140 | 2.960 | 3.140 | 28,300 | +0.09(+2.95%) |
Aug 11, 2003 | 2.890 | 3.110 | 2.890 | 3.050 | 28,500 | +0.25(+8.93%) |
Aug 08, 2003 | 2.510 | 2.800 | 2.510 | 2.800 | 9,300 | +0.30(+12.00%) |
Aug 07, 2003 | 2.630 | 2.670 | 2.500 | 2.500 | 30,000 | -0.13(-4.94%) |
Aug 06, 2003 | 2.630 | 2.700 | 2.630 | 2.630 | 36,600 | -0.12(-4.36%) |
Aug 05, 2003 | 2.850 | 2.850 | 2.520 | 2.750 | 43,500 | -0.12(-4.18%) |
Aug 04, 2003 | 2.900 | 2.920 | 2.750 | 2.870 | 16,100 | -0.06(-2.05%) |