Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 3.310 | 3.310 | 3.310 | 3.310 | 400 | -0.09(-2.65%) |
Oct 30, 2003 | 3.400 | 3.400 | 3.400 | 3.400 | 1,000 | -0.10(-2.86%) |
Oct 29, 2003 | 3.510 | 3.510 | 3.500 | 3.500 | 5,900 | -0.01(-0.28%) |
Oct 28, 2003 | 3.510 | 3.510 | 3.510 | 3.510 | 3,900 | +0.00(+0.00%) |
Oct 27, 2003 | 3.520 | 3.570 | 3.510 | 3.510 | 1,600 | +0.00(+0.00%) |
Oct 24, 2003 | 3.510 | 3.510 | 3.510 | 3.510 | 2,700 | -0.01(-0.28%) |
Oct 23, 2003 | 3.520 | 3.520 | 3.520 | 3.520 | 0 | +0.00(+0.00%) |
Oct 22, 2003 | 3.520 | 3.520 | 3.520 | 3.520 | 0 | +0.00(+0.00%) |
Oct 21, 2003 | 3.520 | 3.520 | 3.520 | 3.520 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 3.520 | 3.520 | 3.520 | 3.520 | 0 | +0.02(+0.57%) |
Oct 17, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Oct 13, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 1,700 | +0.10(+2.94%) |
Oct 09, 2003 | 3.400 | 3.400 | 3.400 | 3.400 | 300 | +0.00(+0.00%) |
Oct 08, 2003 | 3.400 | 3.400 | 3.400 | 3.400 | 4,900 | -0.02(-0.58%) |
Oct 07, 2003 | 3.420 | 3.420 | 3.420 | 3.420 | 1,400 | -0.03(-0.87%) |
Oct 06, 2003 | 3.300 | 3.300 | 3.300 | 3.450 | 2,200 | +0.05(+1.47%) |
Oct 03, 2003 | 3.360 | 3.400 | 3.360 | 3.400 | 600 | +0.00(+0.00%) |
Oct 02, 2003 | 3.450 | 3.450 | 3.400 | 3.400 | 900 | -0.19(-5.29%) |
Oct 01, 2003 | 3.590 | 3.590 | 3.590 | 3.590 | 0 | +0.00(+0.00%) |
Sep 30, 2003 | 3.450 | 3.590 | 3.450 | 3.590 | 2,600 | +0.04(+1.13%) |
Sep 29, 2003 | 3.550 | 3.550 | 3.550 | 3.550 | 2,900 | +0.05(+1.43%) |
Sep 26, 2003 | 3.520 | 3.520 | 3.500 | 3.500 | 5,200 | -0.01(-0.28%) |
Sep 25, 2003 | 3.510 | 3.510 | 3.510 | 3.510 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 3.510 | 3.510 | 3.510 | 3.510 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 3.540 | 3.540 | 3.510 | 3.510 | 2,100 | +0.00(+0.00%) |
Sep 22, 2003 | 3.510 | 3.510 | 3.510 | 3.510 | 600 | +0.01(+0.29%) |
Sep 19, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Sep 17, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 4,400 | -0.03(-0.85%) |
Sep 16, 2003 | 3.530 | 3.530 | 3.530 | 3.530 | 100 | -0.06(-1.67%) |
Sep 15, 2003 | 3.550 | 3.590 | 3.500 | 3.590 | 15,300 | -0.01(-0.28%) |
Sep 12, 2003 | 3.520 | 3.610 | 3.500 | 3.600 | 11,300 | -0.02(-0.55%) |
Sep 11, 2003 | 3.760 | 3.760 | 3.500 | 3.620 | 20,100 | -0.22(-5.73%) |
Sep 10, 2003 | 3.840 | 3.840 | 3.840 | 3.840 | 0 | +0.00(+0.00%) |
Sep 09, 2003 | 3.840 | 3.840 | 3.840 | 3.840 | 0 | +0.00(+0.00%) |
Sep 08, 2003 | 3.840 | 3.840 | 3.840 | 3.840 | 1,400 | +0.00(+0.00%) |
Sep 05, 2003 | 3.650 | 3.840 | 3.600 | 3.840 | 4,600 | +0.19(+5.21%) |
Sep 04, 2003 | 3.660 | 3.660 | 3.600 | 3.650 | 7,900 | -0.04(-1.08%) |
Sep 03, 2003 | 3.660 | 3.700 | 3.600 | 3.690 | 6,800 | +0.04(+1.10%) |
Sep 02, 2003 | 3.650 | 3.730 | 3.600 | 3.650 | 13,600 | +0.05(+1.39%) |
Aug 29, 2003 | 3.200 | 3.740 | 3.200 | 3.600 | 15,600 | +0.50(+16.13%) |
Aug 28, 2003 | 3.060 | 3.100 | 3.060 | 3.100 | 1,800 | +0.00(+0.00%) |
Aug 27, 2003 | 3.000 | 3.100 | 3.000 | 3.100 | 7,800 | +0.10(+3.33%) |
Aug 26, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Aug 25, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Aug 22, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Aug 21, 2003 | 3.100 | 3.100 | 3.000 | 3.000 | 1,800 | -0.10(-3.23%) |
Aug 20, 2003 | 3.100 | 3.100 | 3.100 | 3.100 | 300 | -0.04(-1.27%) |
Aug 19, 2003 | 3.100 | 3.140 | 3.090 | 3.140 | 3,300 | -0.02(-0.63%) |
Aug 18, 2003 | 3.150 | 3.160 | 3.150 | 3.160 | 600 | +0.01(+0.32%) |
Aug 15, 2003 | 3.150 | 3.150 | 3.150 | 3.150 | 200 | +0.04(+1.29%) |
Aug 14, 2003 | 3.200 | 3.210 | 3.110 | 3.110 | 3,300 | -0.04(-1.27%) |
Aug 13, 2003 | 3.150 | 3.150 | 3.150 | 3.150 | 100 | +0.02(+0.64%) |
Aug 12, 2003 | 3.130 | 3.250 | 3.130 | 3.130 | 2,400 | +0.01(+0.32%) |
Aug 11, 2003 | 2.990 | 3.120 | 2.990 | 3.120 | 400 | +0.07(+2.30%) |
Aug 08, 2003 | 3.100 | 3.100 | 3.050 | 3.050 | 2,700 | -0.07(-2.24%) |
Aug 07, 2003 | 3.250 | 3.250 | 3.120 | 3.120 | 2,000 | -0.12(-3.70%) |
Aug 06, 2003 | 3.240 | 3.240 | 3.240 | 3.240 | 100 | +0.04(+1.25%) |
Aug 05, 2003 | 3.300 | 3.300 | 3.200 | 3.200 | 600 | -0.06(-1.84%) |
Aug 04, 2003 | 3.300 | 3.300 | 3.260 | 3.260 | 1,600 | -0.14(-4.12%) |