Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 11.00 | 11.20 | 10.40 | 10.40 | 30,900 | -0.60(-5.45%) |
Oct 30, 2003 | 11.11 | 11.80 | 10.90 | 11.00 | 51,200 | -0.11(-0.99%) |
Oct 29, 2003 | 10.90 | 11.45 | 10.60 | 11.11 | 79,600 | +0.13(+1.18%) |
Oct 28, 2003 | 9.900 | 11.00 | 9.400 | 10.98 | 118,300 | +1.08(+10.91%) |
Oct 27, 2003 | 11.90 | 11.90 | 9.600 | 9.900 | 235,500 | -1.35(-12.00%) |
Oct 24, 2003 | 8.800 | 11.40 | 8.200 | 11.25 | 278,900 | +3.05(+37.20%) |
Oct 23, 2003 | 7.100 | 8.300 | 7.050 | 8.200 | 425,800 | +1.50(+22.39%) |
Oct 22, 2003 | 6.450 | 6.800 | 6.200 | 6.700 | 58,400 | +0.30(+4.69%) |
Oct 21, 2003 | 6.700 | 6.800 | 5.600 | 6.400 | 86,100 | -0.20(-3.03%) |
Oct 20, 2003 | 5.400 | 6.600 | 5.400 | 6.600 | 283,100 | +1.20(+22.22%) |
Oct 17, 2003 | 5.000 | 5.400 | 4.950 | 5.400 | 72,600 | +0.50(+10.20%) |
Oct 16, 2003 | 4.900 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 4.900 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 5.000 | 5.000 | 4.900 | 4.900 | 300 | -0.10(-2.00%) |
Oct 13, 2003 | 5.000 | 5.000 | 5.000 | 5.000 | 600 | +0.10(+2.04%) |
Oct 10, 2003 | 5.000 | 5.000 | 4.900 | 4.900 | 16,600 | +0.00(+0.00%) |
Oct 09, 2003 | 4.900 | 4.950 | 4.900 | 4.900 | 17,700 | -0.05(-1.01%) |
Oct 08, 2003 | 4.900 | 4.950 | 4.900 | 4.950 | 2,200 | +0.00(+0.00%) |
Oct 07, 2003 | 4.950 | 4.950 | 4.800 | 4.950 | 6,300 | +0.15(+3.13%) |
Oct 06, 2003 | 4.950 | 4.950 | 4.800 | 4.800 | 11,100 | -0.14(-2.83%) |
Oct 03, 2003 | 4.950 | 4.950 | 4.850 | 4.940 | 10,600 | -0.01(-0.20%) |
Oct 02, 2003 | 4.800 | 4.950 | 4.800 | 4.950 | 12,700 | +0.15(+3.13%) |
Oct 01, 2003 | 4.800 | 4.900 | 4.800 | 4.800 | 63,800 | +0.05(+1.05%) |
Sep 30, 2003 | 4.700 | 4.850 | 4.650 | 4.750 | 48,800 | +0.10(+2.15%) |
Sep 29, 2003 | 4.700 | 4.700 | 4.650 | 4.650 | 2,500 | -0.05(-1.06%) |
Sep 26, 2003 | 4.550 | 4.700 | 4.550 | 4.700 | 5,000 | +0.15(+3.30%) |
Sep 25, 2003 | 4.550 | 4.550 | 4.550 | 4.550 | 3,000 | +0.00(+0.00%) |
Sep 24, 2003 | 4.450 | 4.700 | 4.550 | 4.550 | 37,000 | +0.10(+2.25%) |
Sep 23, 2003 | 4.450 | 4.450 | 4.450 | 4.450 | 1,000 | -0.05(-1.11%) |
Sep 22, 2003 | 4.500 | 4.500 | 4.500 | 4.500 | 1,200 | +0.00(+0.00%) |
Sep 19, 2003 | 4.450 | 4.500 | 4.450 | 4.500 | 23,700 | +0.05(+1.12%) |
Sep 18, 2003 | 4.450 | 4.500 | 4.450 | 4.450 | 6,000 | +0.00(+0.00%) |
Sep 17, 2003 | 4.000 | 4.450 | 4.450 | 4.450 | 3,000 | -0.05(-1.11%) |
Sep 16, 2003 | 4.500 | 4.500 | 4.500 | 4.500 | 6,100 | -0.10(-2.17%) |
Sep 15, 2003 | 4.550 | 4.600 | 4.550 | 4.600 | 7,500 | +0.05(+1.10%) |
Sep 12, 2003 | 4.500 | 4.550 | 4.500 | 4.550 | 3,700 | +0.05(+1.11%) |
Sep 11, 2003 | 4.450 | 4.500 | 4.350 | 4.500 | 2,400 | +0.05(+1.12%) |
Sep 10, 2003 | 4.040 | 4.450 | 4.040 | 4.450 | 2,400 | +0.33(+8.01%) |
Sep 09, 2003 | 4.300 | 4.300 | 4.000 | 4.120 | 10,300 | -0.18(-4.19%) |
Sep 08, 2003 | 4.250 | 4.300 | 3.900 | 4.300 | 80,400 | +0.05(+1.18%) |
Sep 05, 2003 | 4.250 | 4.250 | 4.250 | 4.250 | 600 | +0.00(+0.00%) |
Sep 04, 2003 | 4.250 | 4.250 | 4.250 | 4.250 | 100 | +0.25(+6.25%) |
Sep 03, 2003 | 4.000 | 4.000 | 4.000 | 4.000 | 100 | -0.24(-5.66%) |
Sep 02, 2003 | 4.240 | 4.240 | 4.240 | 4.240 | 0 | +0.00(+0.00%) |
Aug 29, 2003 | 4.000 | 4.250 | 4.000 | 4.240 | 2,400 | +0.42(+10.99%) |
Aug 28, 2003 | 3.820 | 3.820 | 3.820 | 3.820 | 0 | +0.00(+0.00%) |
Aug 27, 2003 | 3.820 | 3.820 | 3.820 | 3.820 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 3.820 | 3.900 | 3.820 | 3.820 | 800 | -0.11(-2.80%) |
Aug 25, 2003 | 3.930 | 3.930 | 3.930 | 3.930 | 0 | +0.00(+0.00%) |
Aug 22, 2003 | 4.250 | 4.250 | 3.820 | 3.930 | 1,200 | -0.07(-1.75%) |
Aug 20, 2003 | 3.820 | 4.000 | 3.820 | 4.000 | 200 | +0.18(+4.71%) |
Aug 19, 2003 | 3.820 | 3.820 | 3.820 | 3.820 | 0 | +0.00(+0.00%) |
Aug 18, 2003 | 3.820 | 3.820 | 3.820 | 3.820 | 100 | +0.00(+0.00%) |
Aug 15, 2003 | 3.820 | 3.820 | 3.820 | 3.820 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 3.820 | 3.820 | 3.820 | 3.820 | 0 | +0.00(+0.00%) |
Aug 13, 2003 | 3.820 | 3.820 | 3.820 | 3.820 | 100 | -0.63(-14.16%) |
Aug 12, 2003 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) |
Aug 11, 2003 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) |
Aug 08, 2003 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 4.450 | 4.450 | 4.450 | 4.450 | 100 | +0.00(+0.00%) |
Aug 04, 2003 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) |