Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.194 | 4.194 | 4.072 | 4.072 | 1,717 | -0.13(-3.10%) |
Oct 30, 2003 | 4.220 | 4.220 | 4.202 | 4.202 | 1,831 | -0.14(-3.12%) |
Oct 29, 2003 | 4.285 | 4.359 | 4.229 | 4.337 | 3,205 | +0.07(+1.74%) |
Oct 28, 2003 | 4.289 | 4.359 | 4.263 | 4.263 | 2,289 | +0.10(+2.31%) |
Oct 27, 2003 | 4.167 | 4.167 | 4.167 | 4.167 | 0 | +0.00(+0.00%) |
Oct 24, 2003 | 4.167 | 4.167 | 4.167 | 4.167 | 0 | +0.00(+0.00%) |
Oct 23, 2003 | 4.167 | 4.167 | 4.167 | 4.167 | 0 | +0.00(+0.00%) |
Oct 22, 2003 | 4.359 | 4.368 | 4.167 | 4.167 | 2,060 | -0.11(-2.65%) |
Oct 21, 2003 | 4.280 | 4.280 | 4.280 | 4.280 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 4.280 | 4.280 | 4.280 | 4.280 | 228 | -0.11(-2.58%) |
Oct 17, 2003 | 4.368 | 4.455 | 4.368 | 4.394 | 1,373 | +0.14(+3.29%) |
Oct 16, 2003 | 4.254 | 4.254 | 4.254 | 4.254 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 3.852 | 4.385 | 3.800 | 4.254 | 24,978 | +0.02(+0.41%) |
Oct 14, 2003 | 4.289 | 4.551 | 4.237 | 4.237 | 8,471 | -0.05(-1.22%) |
Oct 13, 2003 | 4.289 | 4.289 | 4.289 | 4.289 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 4.289 | 4.289 | 4.289 | 4.289 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 4.289 | 4.289 | 4.289 | 4.289 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 4.289 | 4.289 | 4.289 | 4.289 | 228 | +0.01(+0.20%) |
Oct 07, 2003 | 4.263 | 4.280 | 4.237 | 4.280 | 2,747 | +0.06(+1.45%) |
Oct 06, 2003 | 4.219 | 4.219 | 4.219 | 4.219 | 114 | +0.10(+2.33%) |
Oct 03, 2003 | 4.123 | 4.123 | 4.123 | 4.123 | 572 | +0.02(+0.43%) |
Oct 02, 2003 | 4.149 | 4.149 | 4.106 | 4.106 | 15,683 | -0.03(-0.63%) |
Oct 01, 2003 | 4.018 | 4.132 | 4.018 | 4.132 | 4,579 | +0.09(+2.14%) |
Sep 30, 2003 | 4.045 | 4.045 | 4.045 | 4.045 | 1,144 | -0.03(-0.86%) |
Sep 29, 2003 | 4.080 | 4.080 | 4.080 | 4.080 | 0 | +0.00(+0.00%) |
Sep 26, 2003 | 4.071 | 4.141 | 4.071 | 4.080 | 9,043 | +0.01(+0.24%) |
Sep 25, 2003 | 4.106 | 4.106 | 4.071 | 4.071 | 3,548 | +0.00(+0.00%) |
Sep 24, 2003 | 3.992 | 4.079 | 4.071 | 4.071 | 9,043 | +0.08(+1.97%) |
Sep 23, 2003 | 3.817 | 4.001 | 3.800 | 3.992 | 6,181 | +0.17(+4.34%) |
Sep 22, 2003 | 3.826 | 3.826 | 3.826 | 3.826 | 0 | +0.00(+0.00%) |
Sep 19, 2003 | 3.826 | 3.826 | 3.826 | 3.826 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 3.538 | 3.826 | 3.538 | 3.826 | 2,404 | +0.05(+1.39%) |
Sep 17, 2003 | 3.774 | 3.774 | 3.774 | 3.774 | 1,144 | +0.10(+2.61%) |
Sep 16, 2003 | 3.678 | 3.678 | 3.459 | 3.678 | 7,889 | +0.05(+1.45%) |
Sep 15, 2003 | 3.704 | 3.721 | 3.625 | 3.625 | 6,410 | +0.10(+2.72%) |
Sep 12, 2003 | 3.713 | 3.713 | 3.503 | 3.529 | 4,006 | -0.16(-4.27%) |
Sep 11, 2003 | 3.547 | 3.756 | 3.547 | 3.686 | 4,693 | +0.23(+6.57%) |
Sep 10, 2003 | 3.555 | 3.608 | 3.459 | 3.459 | 5,838 | -0.18(-5.04%) |
Sep 09, 2003 | 3.643 | 3.643 | 3.643 | 3.643 | 0 | +0.00(+0.00%) |
Sep 08, 2003 | 3.643 | 3.643 | 3.643 | 3.643 | 0 | -0.01(-0.24%) |
Sep 05, 2003 | 3.538 | 3.651 | 3.625 | 3.651 | 1,030 | +0.11(+3.21%) |
Sep 04, 2003 | 3.538 | 3.538 | 3.538 | 3.538 | 0 | +0.00(+0.00%) |
Sep 03, 2003 | 3.599 | 3.599 | 3.459 | 3.538 | 3,777 | +0.03(+1.00%) |
Sep 02, 2003 | 3.503 | 3.503 | 3.503 | 3.503 | 0 | +0.00(+0.00%) |
Aug 29, 2003 | 3.503 | 3.503 | 3.503 | 3.503 | 0 | +0.00(+0.00%) |
Aug 28, 2003 | 3.503 | 3.503 | 3.503 | 3.503 | 0 | +0.00(+0.00%) |
Aug 27, 2003 | 3.503 | 3.503 | 3.503 | 3.503 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 3.503 | 3.503 | 3.503 | 3.503 | 5,838 | -0.08(-2.19%) |
Aug 25, 2003 | 3.547 | 3.686 | 3.538 | 3.582 | 3,663 | +0.12(+3.54%) |
Aug 22, 2003 | 3.459 | 3.459 | 3.459 | 3.459 | 0 | +0.00(+0.00%) |
Aug 21, 2003 | 3.459 | 3.459 | 3.459 | 3.459 | 114 | -0.09(-2.46%) |
Aug 20, 2003 | 3.669 | 3.669 | 3.503 | 3.547 | 2,060 | +0.04(+1.25%) |
Aug 19, 2003 | 3.582 | 3.669 | 3.503 | 3.503 | 801 | +0.05(+1.52%) |
Aug 18, 2003 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Aug 15, 2003 | 3.450 | 3.468 | 3.450 | 3.450 | 10,417 | -0.30(-7.93%) |
Aug 14, 2003 | 3.520 | 3.748 | 3.520 | 3.748 | 1,144 | +0.00(+0.00%) |
Aug 13, 2003 | 3.748 | 3.748 | 3.748 | 3.748 | 343 | +0.00(+0.00%) |
Aug 12, 2003 | 3.748 | 3.748 | 3.748 | 3.748 | 1,144 | +0.29(+8.33%) |
Aug 11, 2003 | 3.459 | 3.459 | 3.459 | 3.459 | 0 | +0.00(+0.00%) |
Aug 08, 2003 | 3.459 | 3.459 | 3.459 | 3.459 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 3.459 | 3.459 | 3.459 | 3.459 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 3.459 | 3.459 | 3.459 | 3.459 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 3.459 | 3.459 | 3.459 | 3.459 | 0 | +0.00(+0.00%) |
Aug 04, 2003 | 3.459 | 3.459 | 3.459 | 3.459 | 0 | +0.00(+0.00%) |