Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 3.785 | 3.890 | 3.681 | 3.763 | 3,234,580 | -0.12(-3.17%) |
Oct 30, 2003 | 3.888 | 3.932 | 3.852 | 3.886 | 2,495,480 | -0.00(-0.05%) |
Oct 29, 2003 | 3.536 | 3.970 | 3.529 | 3.888 | 16,090,380 | +0.42(+12.05%) |
Oct 28, 2003 | 3.325 | 3.470 | 3.261 | 3.470 | 1,745,070 | +0.17(+5.06%) |
Oct 27, 2003 | 3.289 | 3.350 | 3.244 | 3.303 | 1,480,000 | +0.09(+2.90%) |
Oct 24, 2003 | 3.100 | 3.276 | 3.070 | 3.210 | 1,944,000 | +0.09(+2.82%) |
Oct 23, 2003 | 3.095 | 3.149 | 3.068 | 3.122 | 1,414,000 | +0.03(+0.87%) |
Oct 22, 2003 | 3.079 | 3.110 | 3.078 | 3.095 | 2,216,000 | -0.04(-1.27%) |
Oct 21, 2003 | 3.160 | 3.160 | 3.098 | 3.135 | 1,020,300 | -0.01(-0.35%) |
Oct 20, 2003 | 3.155 | 3.175 | 3.100 | 3.146 | 838,360 | -0.03(-0.92%) |
Oct 17, 2003 | 3.108 | 3.200 | 3.077 | 3.175 | 1,224,560 | +0.08(+2.66%) |
Oct 16, 2003 | 3.100 | 3.125 | 3.053 | 3.093 | 655,470 | +0.05(+1.81%) |
Oct 15, 2003 | 2.980 | 3.082 | 2.933 | 3.038 | 1,486,700 | +0.06(+2.15%) |
Oct 14, 2003 | 2.993 | 3.005 | 2.968 | 2.974 | 309,000 | -0.01(-0.47%) |
Oct 13, 2003 | 2.936 | 3.030 | 2.913 | 2.988 | 508,400 | +0.07(+2.40%) |
Oct 10, 2003 | 2.925 | 2.935 | 2.845 | 2.918 | 1,390,710 | +0.12(+4.36%) |
Oct 09, 2003 | 2.869 | 2.920 | 2.789 | 2.796 | 302,050 | -0.08(-2.61%) |
Oct 08, 2003 | 2.715 | 2.914 | 2.715 | 2.871 | 680,640 | +0.11(+3.83%) |
Oct 07, 2003 | 2.701 | 2.766 | 2.671 | 2.765 | 785,410 | +0.05(+1.85%) |
Oct 06, 2003 | 2.779 | 2.779 | 2.665 | 2.715 | 334,770 | -0.04(-1.31%) |
Oct 03, 2003 | 2.701 | 2.788 | 2.701 | 2.751 | 770,510 | +0.06(+2.31%) |
Oct 02, 2003 | 2.717 | 2.726 | 2.620 | 2.689 | 784,480 | -0.04(-1.32%) |
Oct 01, 2003 | 2.609 | 2.731 | 2.599 | 2.725 | 1,558,710 | +0.11(+4.17%) |
Sep 30, 2003 | 2.640 | 2.660 | 2.590 | 2.616 | 1,096,710 | -0.03(-1.25%) |
Sep 29, 2003 | 2.585 | 2.693 | 2.573 | 2.649 | 758,830 | +0.04(+1.61%) |
Sep 26, 2003 | 2.612 | 2.664 | 2.575 | 2.607 | 1,327,640 | -0.02(-0.80%) |
Sep 25, 2003 | 2.701 | 2.855 | 2.628 | 2.628 | 1,167,870 | -0.07(-2.70%) |
Sep 24, 2003 | 2.792 | 2.813 | 2.580 | 2.701 | 483,850 | -0.11(-4.05%) |
Sep 23, 2003 | 2.806 | 2.815 | 2.771 | 2.815 | 346,640 | -0.01(-0.28%) |
Sep 22, 2003 | 2.900 | 2.914 | 2.787 | 2.823 | 240,030 | -0.10(-3.52%) |
Sep 19, 2003 | 2.859 | 2.973 | 2.806 | 2.926 | 363,800 | +0.10(+3.58%) |
Sep 18, 2003 | 2.833 | 2.946 | 2.775 | 2.825 | 613,430 | -0.06(-2.25%) |
Sep 17, 2003 | 2.947 | 2.947 | 2.806 | 2.890 | 346,840 | -0.07(-2.33%) |
Sep 16, 2003 | 2.852 | 2.962 | 2.852 | 2.959 | 334,580 | +0.11(+3.82%) |
Sep 15, 2003 | 2.785 | 2.850 | 2.785 | 2.850 | 275,000 | +0.07(+2.37%) |
Sep 12, 2003 | 2.904 | 2.904 | 2.783 | 2.784 | 502,000 | -0.13(-4.53%) |
Sep 11, 2003 | 2.904 | 2.932 | 2.896 | 2.916 | 309,000 | +0.01(+0.41%) |
Sep 10, 2003 | 2.965 | 3.019 | 2.901 | 2.904 | 441,000 | -0.06(-2.09%) |
Sep 09, 2003 | 3.020 | 3.045 | 2.960 | 2.966 | 353,000 | -0.08(-2.75%) |
Sep 08, 2003 | 2.960 | 3.071 | 2.960 | 3.050 | 403,000 | +0.09(+3.04%) |
Sep 05, 2003 | 3.006 | 3.042 | 2.961 | 2.960 | 260,700 | -0.05(-1.53%) |
Sep 04, 2003 | 3.089 | 3.089 | 2.980 | 3.006 | 256,000 | -0.10(-3.22%) |
Sep 03, 2003 | 3.119 | 3.147 | 3.061 | 3.106 | 194,000 | -0.00(-0.06%) |
Sep 02, 2003 | 2.958 | 3.116 | 2.952 | 3.108 | 385,000 | +0.13(+4.40%) |
Aug 29, 2003 | 3.006 | 3.011 | 2.977 | 2.977 | 494,000 | -0.04(-1.36%) |
Aug 28, 2003 | 2.990 | 3.018 | 2.990 | 3.018 | 679,000 | +0.04(+1.31%) |
Aug 27, 2003 | 2.952 | 2.990 | 2.952 | 2.979 | 241,000 | +0.02(+0.61%) |
Aug 26, 2003 | 2.967 | 2.981 | 2.945 | 2.961 | 329,000 | -0.03(-0.90%) |
Aug 25, 2003 | 2.975 | 2.998 | 2.973 | 2.988 | 342,000 | -0.01(-0.23%) |
Aug 22, 2003 | 3.012 | 3.038 | 2.980 | 2.995 | 525,000 | -0.01(-0.20%) |
Aug 21, 2003 | 3.030 | 3.042 | 2.990 | 3.001 | 489,000 | -0.02(-0.73%) |
Aug 20, 2003 | 3.119 | 3.119 | 3.004 | 3.023 | 266,000 | -0.07(-2.33%) |
Aug 19, 2003 | 3.178 | 3.183 | 3.086 | 3.095 | 283,000 | -0.06(-2.06%) |
Aug 18, 2003 | 3.145 | 3.175 | 3.105 | 3.160 | 487,000 | +0.07(+2.33%) |
Aug 15, 2003 | 3.126 | 3.150 | 3.088 | 3.088 | 102,000 | -0.05(-1.66%) |
Aug 14, 2003 | 3.123 | 3.140 | 3.088 | 3.140 | 634,000 | +0.04(+1.29%) |
Aug 13, 2003 | 3.141 | 3.141 | 3.060 | 3.100 | 565,000 | -0.05(-1.52%) |
Aug 12, 2003 | 3.016 | 3.149 | 3.016 | 3.148 | 545,000 | +0.12(+3.96%) |
Aug 11, 2003 | 3.023 | 3.046 | 2.995 | 3.028 | 436,000 | +0.03(+0.93%) |
Aug 08, 2003 | 2.993 | 3.053 | 2.984 | 3.000 | 672,000 | -0.00(-0.10%) |
Aug 07, 2003 | 2.898 | 3.006 | 2.898 | 3.003 | 991,000 | +0.05(+1.80%) |
Aug 06, 2003 | 2.820 | 2.952 | 2.820 | 2.950 | 598,000 | +0.11(+3.73%) |
Aug 05, 2003 | 2.898 | 2.898 | 2.825 | 2.844 | 551,000 | -0.06(-2.07%) |
Aug 04, 2003 | 2.934 | 2.990 | 2.888 | 2.904 | 370,000 | -0.05(-1.83%) |