Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.801 | 4.801 | 4.510 | 4.510 | 2,246 | -0.29(-6.06%) |
Oct 30, 2003 | 4.451 | 4.937 | 4.640 | 4.801 | 6,403 | +0.35(+7.87%) |
Oct 29, 2003 | 3.738 | 4.747 | 3.738 | 4.451 | 18,312 | +0.82(+22.55%) |
Oct 28, 2003 | 3.632 | 3.632 | 3.632 | 3.632 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 3.709 | 3.738 | 3.632 | 3.632 | 1,460 | +0.01(+0.33%) |
Oct 24, 2003 | 3.620 | 3.620 | 3.620 | 3.620 | 0 | +0.00(+0.00%) |
Oct 23, 2003 | 3.620 | 3.620 | 3.620 | 3.620 | 0 | +0.00(+0.00%) |
Oct 22, 2003 | 3.626 | 3.626 | 3.620 | 3.620 | 674 | -0.04(-1.13%) |
Oct 21, 2003 | 3.661 | 3.661 | 3.661 | 3.661 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 3.661 | 3.661 | 3.661 | 3.661 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 3.679 | 3.679 | 3.661 | 3.661 | 674 | +0.04(+0.98%) |
Oct 16, 2003 | 3.626 | 3.626 | 3.626 | 3.626 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 3.626 | 3.626 | 3.626 | 3.626 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 3.626 | 3.649 | 3.626 | 3.626 | 898 | +0.01(+0.16%) |
Oct 13, 2003 | 3.620 | 3.620 | 3.620 | 3.620 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 3.620 | 3.620 | 3.620 | 3.620 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 3.620 | 3.620 | 3.620 | 3.620 | 337 | +0.06(+1.67%) |
Oct 08, 2003 | 3.560 | 3.560 | 3.560 | 3.560 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 3.560 | 3.560 | 3.560 | 3.560 | 561 | -0.05(-1.48%) |
Oct 06, 2003 | 3.614 | 3.614 | 3.614 | 3.614 | 112 | -0.01(-0.16%) |
Oct 03, 2003 | 3.560 | 3.620 | 3.293 | 3.620 | 3,383 | +0.11(+3.21%) |
Oct 02, 2003 | 3.590 | 3.590 | 3.507 | 3.507 | 1,011 | -0.08(-2.31%) |
Oct 01, 2003 | 3.649 | 3.649 | 3.590 | 3.590 | 449 | -0.10(-2.73%) |
Sep 30, 2003 | 3.697 | 3.709 | 3.691 | 3.691 | 1,235 | +0.09(+2.64%) |
Sep 29, 2003 | 3.596 | 3.596 | 3.596 | 3.596 | 0 | +0.00(+0.00%) |
Sep 26, 2003 | 3.596 | 3.596 | 3.596 | 3.596 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 3.596 | 3.596 | 3.596 | 3.596 | 0 | -0.02(-0.66%) |
Sep 24, 2003 | 3.673 | 3.620 | 3.620 | 3.620 | 786 | -0.05(-1.45%) |
Sep 23, 2003 | 3.673 | 3.673 | 3.673 | 3.673 | 0 | +0.00(+0.00%) |
Sep 22, 2003 | 3.673 | 3.673 | 3.673 | 3.673 | 0 | +0.00(+0.00%) |
Sep 19, 2003 | 3.673 | 3.673 | 3.673 | 3.673 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 3.673 | 3.673 | 3.673 | 3.673 | 0 | +0.00(+0.00%) |
Sep 17, 2003 | 3.673 | 3.673 | 3.673 | 3.673 | 112 | +0.01(+0.32%) |
Sep 16, 2003 | 3.442 | 3.661 | 3.442 | 3.661 | 337 | +0.01(+0.32%) |
Sep 15, 2003 | 3.649 | 3.649 | 3.649 | 3.649 | 0 | +0.00(+0.00%) |
Sep 12, 2003 | 3.649 | 3.649 | 3.649 | 3.649 | 0 | +0.00(+0.00%) |
Sep 11, 2003 | 3.649 | 3.649 | 3.649 | 3.649 | 112 | +0.15(+4.24%) |
Sep 10, 2003 | 3.501 | 3.501 | 3.501 | 3.501 | 561 | -0.01(-0.34%) |
Sep 09, 2003 | 3.560 | 3.560 | 3.513 | 3.513 | 4,493 | -0.10(-2.79%) |
Sep 08, 2003 | 3.614 | 3.614 | 3.614 | 3.614 | 0 | +0.00(+0.00%) |
Sep 05, 2003 | 3.560 | 3.614 | 3.560 | 3.614 | 449 | +0.05(+1.50%) |
Sep 04, 2003 | 3.560 | 3.560 | 3.560 | 3.560 | 112 | -0.03(-0.83%) |
Sep 03, 2003 | 3.560 | 3.590 | 3.560 | 3.590 | 1,123 | -0.02(-0.49%) |
Sep 02, 2003 | 3.560 | 3.608 | 3.560 | 3.608 | 786 | +0.05(+1.33%) |
Aug 29, 2003 | 3.590 | 3.590 | 3.560 | 3.560 | 1,011 | +0.00(+0.00%) |
Aug 28, 2003 | 3.560 | 3.560 | 3.501 | 3.560 | 1,572 | +0.06(+1.69%) |
Aug 27, 2003 | 3.560 | 3.560 | 3.501 | 3.501 | 3,819 | -0.06(-1.67%) |
Aug 26, 2003 | 3.560 | 3.560 | 3.560 | 3.560 | 4,830 | +0.00(+0.00%) |
Aug 25, 2003 | 3.560 | 3.560 | 3.501 | 3.560 | 4,381 | -0.08(-2.28%) |
Aug 22, 2003 | 3.644 | 3.644 | 3.644 | 3.644 | 112 | +0.00(+0.00%) |
Aug 21, 2003 | 3.644 | 3.644 | 3.644 | 3.644 | 112 | +0.08(+2.33%) |
Aug 20, 2003 | 3.560 | 3.560 | 3.560 | 3.560 | 2,920 | +0.00(+0.00%) |
Aug 19, 2003 | 3.560 | 3.560 | 3.560 | 3.560 | 0 | +0.00(+0.00%) |
Aug 18, 2003 | 3.560 | 3.560 | 3.560 | 3.560 | 561 | +0.00(+0.00%) |
Aug 15, 2003 | 3.667 | 3.667 | 3.560 | 3.560 | 3,932 | -0.03(-0.81%) |
Aug 14, 2003 | 3.543 | 3.608 | 3.495 | 3.590 | 5,729 | +0.15(+4.29%) |
Aug 13, 2003 | 2.914 | 3.442 | 2.914 | 3.442 | 1,685 | +0.00(+0.00%) |
Aug 12, 2003 | 3.412 | 3.489 | 3.412 | 3.442 | 1,909 | +0.06(+1.75%) |
Aug 11, 2003 | 3.121 | 3.382 | 3.121 | 3.382 | 1,572 | +0.26(+8.36%) |
Aug 08, 2003 | 3.121 | 3.121 | 3.121 | 3.121 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 3.204 | 3.335 | 3.121 | 3.121 | 1,123 | +0.00(+0.00%) |
Aug 06, 2003 | 3.121 | 3.121 | 3.121 | 3.121 | 112 | +0.20(+6.91%) |
Aug 05, 2003 | 2.920 | 2.920 | 2.920 | 2.920 | 112 | -0.42(-12.61%) |
Aug 04, 2003 | 3.341 | 3.341 | 3.341 | 3.341 | 0 | +0.00(+0.00%) |