Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.650 | 11.60 | 7.500 | 9.900 | 2,501,849 | +2.86(+40.68%) |
Oct 30, 2003 | 7.010 | 7.010 | 6.940 | 7.037 | 62,200 | -0.00(-0.04%) |
Oct 29, 2003 | 6.770 | 7.150 | 6.770 | 7.040 | 87,753 | +0.24(+3.53%) |
Oct 28, 2003 | 6.830 | 7.110 | 6.760 | 6.800 | 86,400 | -0.02(-0.29%) |
Oct 27, 2003 | 6.540 | 6.870 | 6.540 | 6.820 | 95,900 | +0.03(+0.44%) |
Oct 24, 2003 | 6.990 | 7.000 | 6.650 | 6.790 | 78,000 | -0.15(-2.10%) |
Oct 23, 2003 | 6.760 | 7.030 | 6.600 | 6.936 | 102,800 | +0.09(+1.26%) |
Oct 22, 2003 | 7.110 | 7.260 | 6.470 | 6.850 | 104,200 | -0.46(-6.29%) |
Oct 21, 2003 | 7.260 | 7.400 | 7.150 | 7.310 | 98,900 | +0.03(+0.41%) |
Oct 20, 2003 | 7.360 | 7.670 | 7.150 | 7.280 | 140,315 | +0.03(+0.41%) |
Oct 17, 2003 | 7.311 | 7.350 | 6.990 | 7.250 | 99,350 | -0.05(-0.68%) |
Oct 16, 2003 | 7.490 | 7.360 | 7.130 | 7.300 | 130,665 | -0.19(-2.54%) |
Oct 15, 2003 | 7.700 | 7.750 | 7.350 | 7.490 | 232,550 | -0.15(-1.96%) |
Oct 14, 2003 | 7.110 | 7.640 | 7.100 | 7.640 | 123,648 | +0.46(+6.41%) |
Oct 13, 2003 | 7.040 | 7.440 | 7.040 | 7.180 | 94,183 | +0.21(+3.00%) |
Oct 10, 2003 | 7.110 | 7.190 | 6.800 | 6.971 | 226,383 | -0.25(-3.45%) |
Oct 09, 2003 | 7.560 | 7.750 | 7.100 | 7.220 | 322,243 | -0.32(-4.24%) |
Oct 08, 2003 | 7.900 | 7.900 | 7.500 | 7.540 | 302,538 | -0.21(-2.71%) |
Oct 07, 2003 | 7.020 | 7.900 | 6.800 | 7.750 | 898,199 | +0.74(+10.54%) |
Oct 06, 2003 | 7.280 | 7.280 | 6.820 | 7.011 | 593,560 | +0.02(+0.30%) |
Oct 03, 2003 | 6.760 | 7.690 | 6.760 | 6.990 | 2,760,126 | +1.98(+39.52%) |
Oct 02, 2003 | 5.050 | 5.100 | 5.000 | 5.010 | 159,973 | -0.04(-0.79%) |
Oct 01, 2003 | 5.150 | 5.200 | 5.010 | 5.050 | 40,940 | -0.05(-0.96%) |
Sep 30, 2003 | 5.020 | 5.200 | 4.910 | 5.099 | 73,994 | +0.04(+0.77%) |
Sep 29, 2003 | 5.000 | 5.100 | 4.950 | 5.060 | 76,770 | -0.01(-0.20%) |
Sep 26, 2003 | 5.000 | 5.190 | 4.850 | 5.070 | 95,680 | +0.07(+1.40%) |
Sep 25, 2003 | 5.010 | 5.151 | 5.000 | 5.000 | 53,600 | -0.01(-0.20%) |
Sep 24, 2003 | 5.180 | 5.400 | 4.900 | 5.010 | 115,910 | -0.17(-3.28%) |
Sep 23, 2003 | 4.680 | 5.250 | 4.680 | 5.180 | 190,763 | +0.41(+8.62%) |
Sep 22, 2003 | 4.500 | 4.950 | 4.150 | 4.769 | 120,116 | +0.27(+5.98%) |
Sep 19, 2003 | 4.150 | 4.600 | 4.110 | 4.500 | 98,470 | +0.25(+5.88%) |
Sep 18, 2003 | 4.100 | 4.280 | 4.100 | 4.250 | 33,885 | +0.08(+1.92%) |
Sep 17, 2003 | 4.250 | 4.370 | 4.100 | 4.170 | 81,482 | -0.11(-2.57%) |
Sep 16, 2003 | 4.450 | 4.470 | 4.270 | 4.280 | 61,300 | -0.22(-4.89%) |
Sep 15, 2003 | 4.560 | 4.560 | 4.340 | 4.500 | 24,600 | -0.04(-0.88%) |
Sep 12, 2003 | 4.530 | 4.590 | 4.400 | 4.540 | 63,100 | +0.00(+0.00%) |
Sep 11, 2003 | 4.460 | 4.560 | 4.450 | 4.540 | 50,200 | +0.12(+2.71%) |
Sep 10, 2003 | 4.550 | 4.550 | 4.350 | 4.420 | 57,100 | -0.23(-4.95%) |
Sep 09, 2003 | 4.590 | 4.690 | 4.510 | 4.650 | 22,800 | +0.05(+1.09%) |
Sep 08, 2003 | 4.450 | 4.629 | 4.440 | 4.600 | 64,600 | +0.15(+3.37%) |
Sep 05, 2003 | 4.300 | 4.550 | 4.300 | 4.450 | 53,200 | -0.05(-1.11%) |
Sep 04, 2003 | 4.210 | 4.590 | 4.200 | 4.500 | 82,700 | +0.31(+7.50%) |
Sep 03, 2003 | 4.160 | 4.250 | 4.150 | 4.186 | 53,300 | -0.01(-0.33%) |
Sep 02, 2003 | 4.140 | 4.300 | 4.050 | 4.200 | 60,200 | +0.06(+1.45%) |
Aug 29, 2003 | 4.100 | 4.150 | 3.940 | 4.140 | 48,800 | +0.07(+1.72%) |
Aug 28, 2003 | 4.350 | 4.350 | 4.000 | 4.070 | 71,800 | -0.15(-3.55%) |
Aug 27, 2003 | 4.190 | 4.420 | 4.050 | 4.220 | 76,400 | +0.00(+0.00%) |
Aug 26, 2003 | 3.879 | 4.330 | 3.879 | 4.220 | 206,700 | +0.37(+9.61%) |
Aug 25, 2003 | 3.700 | 3.850 | 3.690 | 3.850 | 94,300 | +0.15(+4.05%) |
Aug 22, 2003 | 3.810 | 3.850 | 3.630 | 3.700 | 67,900 | -0.07(-1.86%) |
Aug 21, 2003 | 3.540 | 3.770 | 3.476 | 3.770 | 254,900 | +0.36(+10.56%) |
Aug 20, 2003 | 3.350 | 3.540 | 3.350 | 3.410 | 10,400 | -0.08(-2.29%) |
Aug 19, 2003 | 3.450 | 3.540 | 3.420 | 3.490 | 31,600 | +0.05(+1.45%) |
Aug 18, 2003 | 3.590 | 3.590 | 3.330 | 3.440 | 16,300 | -0.05(-1.43%) |
Aug 15, 2003 | 3.560 | 3.560 | 3.350 | 3.490 | 25,100 | +0.00(+0.00%) |
Aug 14, 2003 | 3.400 | 3.500 | 3.400 | 3.490 | 14,100 | +0.06(+1.75%) |
Aug 13, 2003 | 3.360 | 3.500 | 3.310 | 3.430 | 11,400 | +0.12(+3.63%) |
Aug 12, 2003 | 3.450 | 3.450 | 3.310 | 3.310 | 19,200 | -0.03(-0.90%) |
Aug 11, 2003 | 3.330 | 3.400 | 3.330 | 3.340 | 9,700 | +0.00(+0.00%) |
Aug 08, 2003 | 3.190 | 3.380 | 3.190 | 3.340 | 36,400 | +0.05(+1.52%) |
Aug 07, 2003 | 3.410 | 3.410 | 3.260 | 3.290 | 40,600 | -0.11(-3.24%) |
Aug 06, 2003 | 3.400 | 3.400 | 3.350 | 3.400 | 20,000 | +0.00(+0.00%) |
Aug 05, 2003 | 3.380 | 3.510 | 3.380 | 3.400 | 15,100 | -0.02(-0.58%) |
Aug 04, 2003 | 3.360 | 3.500 | 3.360 | 3.420 | 19,800 | -0.08(-2.29%) |