Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.350 | 5.450 | 5.060 | 5.250 | 324,940 | -0.34(-6.08%) |
Oct 30, 2003 | 5.050 | 5.750 | 5.190 | 5.590 | 523,011 | +0.54(+10.69%) |
Oct 29, 2003 | 5.360 | 5.410 | 4.720 | 5.050 | 715,067 | -0.30(-5.61%) |
Oct 28, 2003 | 5.750 | 5.760 | 5.160 | 5.350 | 597,766 | -0.23(-4.12%) |
Oct 27, 2003 | 5.600 | 6.020 | 5.520 | 5.580 | 1,004,200 | -0.02(-0.36%) |
Oct 24, 2003 | 5.150 | 5.680 | 5.000 | 5.600 | 1,466,300 | +0.35(+6.67%) |
Oct 23, 2003 | 4.500 | 5.270 | 4.360 | 5.250 | 845,800 | +0.79(+17.71%) |
Oct 22, 2003 | 4.490 | 4.500 | 4.300 | 4.460 | 143,100 | +0.05(+1.13%) |
Oct 21, 2003 | 4.300 | 4.500 | 4.220 | 4.410 | 343,120 | +0.15(+3.52%) |
Oct 20, 2003 | 4.250 | 4.420 | 4.030 | 4.260 | 239,878 | +0.11(+2.65%) |
Oct 17, 2003 | 4.050 | 4.180 | 4.020 | 4.150 | 209,250 | +0.14(+3.49%) |
Oct 16, 2003 | 3.850 | 4.070 | 3.800 | 4.010 | 373,749 | +0.16(+4.16%) |
Oct 15, 2003 | 4.000 | 4.020 | 3.750 | 3.850 | 377,205 | -0.15(-3.75%) |
Oct 14, 2003 | 3.920 | 4.060 | 3.880 | 4.000 | 162,917 | -0.05(-1.19%) |
Oct 13, 2003 | 4.240 | 4.400 | 3.880 | 4.048 | 284,146 | -0.14(-3.39%) |
Oct 10, 2003 | 4.450 | 4.450 | 4.070 | 4.190 | 539,349 | -0.15(-3.46%) |
Oct 09, 2003 | 4.450 | 4.460 | 4.300 | 4.340 | 272,264 | -0.03(-0.69%) |
Oct 08, 2003 | 4.410 | 4.540 | 4.280 | 4.370 | 462,585 | -0.08(-1.80%) |
Oct 07, 2003 | 4.300 | 4.630 | 4.220 | 4.450 | 219,436 | +0.18(+4.22%) |
Oct 06, 2003 | 4.300 | 4.310 | 4.110 | 4.270 | 156,822 | +0.14(+3.34%) |
Oct 03, 2003 | 4.440 | 4.480 | 4.120 | 4.132 | 344,163 | -0.07(-1.62%) |
Oct 02, 2003 | 4.080 | 4.220 | 3.990 | 4.200 | 344,275 | +0.14(+3.45%) |
Oct 01, 2003 | 4.180 | 4.180 | 3.840 | 4.060 | 378,182 | +0.01(+0.25%) |
Sep 30, 2003 | 3.730 | 4.170 | 3.650 | 4.050 | 703,493 | +0.30(+8.00%) |
Sep 29, 2003 | 3.580 | 3.750 | 3.550 | 3.750 | 678,680 | +0.15(+4.17%) |
Sep 26, 2003 | 3.510 | 3.600 | 3.390 | 3.600 | 961,876 | +0.00(+0.00%) |
Sep 25, 2003 | 3.600 | 3.640 | 3.350 | 3.600 | 153,987 | +0.07(+1.98%) |
Sep 24, 2003 | 3.430 | 3.480 | 3.360 | 3.530 | 176,275 | +0.16(+4.75%) |
Sep 23, 2003 | 3.400 | 3.451 | 3.350 | 3.370 | 152,419 | -0.06(-1.75%) |
Sep 22, 2003 | 3.380 | 3.500 | 3.320 | 3.430 | 340,448 | -0.05(-1.44%) |
Sep 19, 2003 | 3.650 | 3.650 | 3.250 | 3.480 | 422,811 | -0.12(-3.33%) |
Sep 18, 2003 | 3.630 | 3.670 | 3.550 | 3.600 | 289,884 | +0.08(+2.27%) |
Sep 17, 2003 | 3.650 | 3.660 | 3.510 | 3.520 | 155,071 | -0.12(-3.30%) |
Sep 16, 2003 | 3.700 | 3.750 | 3.532 | 3.640 | 442,059 | +0.04(+1.11%) |
Sep 15, 2003 | 3.800 | 3.830 | 3.510 | 3.600 | 343,900 | -0.20(-5.26%) |
Sep 12, 2003 | 3.750 | 3.940 | 3.630 | 3.800 | 380,200 | +0.02(+0.53%) |
Sep 11, 2003 | 3.480 | 3.790 | 3.480 | 3.780 | 118,400 | +0.23(+6.48%) |
Sep 10, 2003 | 3.700 | 3.750 | 3.400 | 3.550 | 305,900 | -0.11(-3.01%) |
Sep 09, 2003 | 3.750 | 3.761 | 3.600 | 3.660 | 475,400 | -0.09(-2.40%) |
Sep 08, 2003 | 3.720 | 3.800 | 3.670 | 3.750 | 715,600 | +0.08(+2.18%) |
Sep 05, 2003 | 3.480 | 3.850 | 3.350 | 3.670 | 1,101,700 | +0.19(+5.46%) |
Sep 04, 2003 | 3.200 | 3.540 | 3.100 | 3.480 | 875,800 | +0.28(+8.75%) |
Sep 03, 2003 | 3.250 | 3.250 | 3.010 | 3.200 | 532,900 | +0.06(+1.91%) |
Sep 02, 2003 | 3.240 | 3.270 | 3.130 | 3.140 | 214,400 | -0.15(-4.56%) |
Aug 29, 2003 | 3.000 | 3.290 | 2.950 | 3.290 | 281,800 | +0.24(+7.87%) |
Aug 28, 2003 | 3.040 | 3.060 | 2.900 | 3.050 | 208,500 | +0.00(+0.00%) |
Aug 27, 2003 | 3.050 | 3.050 | 2.950 | 3.050 | 216,400 | +0.07(+2.35%) |
Aug 26, 2003 | 3.050 | 3.100 | 2.880 | 2.980 | 133,900 | -0.04(-1.32%) |
Aug 25, 2003 | 2.950 | 3.020 | 2.750 | 3.020 | 169,500 | +0.02(+0.67%) |
Aug 22, 2003 | 3.100 | 3.110 | 3.000 | 3.000 | 201,800 | -0.10(-3.23%) |
Aug 21, 2003 | 3.110 | 3.200 | 3.020 | 3.100 | 180,300 | -0.10(-3.13%) |
Aug 20, 2003 | 3.200 | 3.320 | 3.090 | 3.200 | 341,400 | -0.11(-3.32%) |
Aug 19, 2003 | 2.980 | 3.420 | 2.850 | 3.310 | 441,700 | +0.36(+12.20%) |
Aug 18, 2003 | 2.950 | 2.990 | 2.820 | 2.950 | 125,000 | +0.00(+0.00%) |
Aug 15, 2003 | 3.000 | 3.006 | 2.740 | 2.950 | 93,500 | +0.03(+1.03%) |
Aug 14, 2003 | 2.840 | 3.000 | 2.710 | 2.920 | 160,500 | +0.10(+3.55%) |
Aug 13, 2003 | 2.800 | 2.820 | 2.690 | 2.820 | 115,900 | +0.07(+2.55%) |
Aug 12, 2003 | 2.650 | 2.790 | 2.650 | 2.750 | 165,400 | -0.01(-0.36%) |
Aug 11, 2003 | 2.900 | 2.900 | 2.660 | 2.760 | 173,700 | -0.14(-4.83%) |
Aug 08, 2003 | 2.850 | 2.930 | 2.750 | 2.900 | 200,100 | +0.05(+1.75%) |
Aug 07, 2003 | 2.800 | 2.970 | 2.650 | 2.850 | 217,300 | -0.03(-1.14%) |
Aug 06, 2003 | 3.050 | 3.050 | 2.750 | 2.883 | 98,100 | -0.03(-0.93%) |
Aug 05, 2003 | 2.950 | 3.250 | 2.840 | 2.910 | 370,400 | -0.07(-2.35%) |
Aug 04, 2003 | 2.870 | 3.000 | 2.810 | 2.980 | 331,600 | +0.07(+2.41%) |