Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.673 | 4.673 | 4.673 | 4.673 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 4.665 | 4.673 | 4.665 | 4.673 | 1,030 | +0.00(+0.00%) |
Nov 25, 2003 | 4.892 | 4.892 | 4.673 | 4.673 | 2,953 | -0.26(-5.31%) |
Nov 24, 2003 | 4.804 | 4.936 | 4.796 | 4.936 | 2,747 | +0.25(+5.41%) |
Nov 21, 2003 | 4.499 | 4.682 | 4.499 | 4.682 | 4,016 | +0.18(+4.08%) |
Nov 20, 2003 | 4.499 | 4.499 | 4.499 | 4.499 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 4.499 | 4.673 | 4.498 | 4.499 | 4,865 | +0.02(+0.39%) |
Nov 18, 2003 | 4.376 | 4.490 | 4.368 | 4.481 | 1,182 | -0.04(-0.97%) |
Nov 17, 2003 | 4.560 | 4.560 | 4.525 | 4.525 | 976 | +0.08(+1.77%) |
Nov 14, 2003 | 4.446 | 4.446 | 4.446 | 4.446 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 4.018 | 4.446 | 3.975 | 4.446 | 4,350 | +0.43(+10.65%) |
Nov 12, 2003 | 4.018 | 4.018 | 4.018 | 4.018 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 4.028 | 4.071 | 4.018 | 4.018 | 1,373 | -0.07(-1.71%) |
Nov 10, 2003 | 4.088 | 4.088 | 4.088 | 4.088 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 4.075 | 4.088 | 4.075 | 4.088 | 1,144 | +0.03(+0.62%) |
Nov 06, 2003 | 4.063 | 4.063 | 4.063 | 4.063 | 228 | +0.04(+1.11%) |
Nov 05, 2003 | 4.079 | 4.079 | 3.887 | 4.018 | 2,518 | -0.13(-3.16%) |
Nov 04, 2003 | 4.149 | 4.272 | 4.132 | 4.149 | 2,632 | +0.08(+1.91%) |
Nov 03, 2003 | 4.072 | 4.072 | 4.072 | 4.072 | 0 | +0.00(+0.00%) |
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%) |