Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.340 | 4.340 | 4.340 | 4.340 | 0 | +0.09(+2.12%) |
Nov 26, 2003 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.06(+1.43%) |
Nov 25, 2003 | 4.190 | 4.190 | 4.190 | 4.190 | 0 | -0.04(-0.95%) |
Nov 24, 2003 | 4.230 | 4.230 | 4.230 | 4.230 | 0 | +0.08(+1.93%) |
Nov 21, 2003 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | -0.01(-0.24%) |
Nov 20, 2003 | 4.160 | 4.160 | 4.160 | 4.160 | 0 | -0.08(-1.89%) |
Nov 19, 2003 | 4.240 | 4.240 | 4.240 | 4.240 | 0 | +0.07(+1.68%) |
Nov 18, 2003 | 4.170 | 4.170 | 4.170 | 4.170 | 0 | -0.01(-0.24%) |
Nov 17, 2003 | 4.180 | 4.180 | 4.180 | 4.180 | 0 | -0.04(-0.95%) |
Nov 14, 2003 | 4.220 | 4.220 | 4.220 | 4.220 | 0 | -0.08(-1.86%) |
Nov 13, 2003 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | -0.14(-3.15%) |
Nov 12, 2003 | 4.440 | 4.440 | 4.440 | 4.440 | 0 | -0.05(-1.11%) |
Nov 10, 2003 | 4.490 | 4.490 | 4.490 | 4.490 | 0 | +0.01(+0.22%) |
Nov 07, 2003 | 4.480 | 4.480 | 4.480 | 4.480 | 0 | +0.03(+0.67%) |
Nov 06, 2003 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.07(+1.60%) |
Nov 05, 2003 | 4.380 | 4.380 | 4.380 | 4.380 | 0 | +0.05(+1.15%) |
Nov 04, 2003 | 4.330 | 4.330 | 4.330 | 4.330 | 0 | -0.07(-1.59%) |
Nov 03, 2003 | 4.400 | 4.400 | 4.400 | 4.400 | 0 | +0.07(+1.62%) |
Oct 31, 2003 | 4.330 | 4.330 | 4.330 | 4.330 | 0 | -0.03(-0.69%) |
Oct 30, 2003 | 4.360 | 4.360 | 4.360 | 4.360 | 0 | +0.05(+1.16%) |
Oct 29, 2003 | 4.310 | 4.310 | 4.310 | 4.310 | 0 | +0.08(+1.89%) |
Oct 28, 2003 | 4.230 | 4.230 | 4.230 | 4.230 | 0 | -0.07(-1.63%) |
Oct 27, 2003 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.06(+1.42%) |
Oct 24, 2003 | 4.240 | 4.240 | 4.240 | 4.240 | 0 | -0.10(-2.30%) |
Oct 23, 2003 | 4.340 | 4.340 | 4.340 | 4.340 | 0 | +0.05(+1.17%) |
Oct 22, 2003 | 4.290 | 4.290 | 4.290 | 4.290 | 0 | -0.09(-2.05%) |
Oct 21, 2003 | 4.380 | 4.380 | 4.380 | 4.380 | 0 | -0.03(-0.68%) |
Oct 20, 2003 | 4.410 | 4.410 | 4.410 | 4.410 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 4.410 | 4.410 | 4.410 | 4.410 | 0 | -0.06(-1.34%) |
Oct 16, 2003 | 4.470 | 4.470 | 4.470 | 4.470 | 0 | +0.04(+0.90%) |
Oct 15, 2003 | 4.430 | 4.430 | 4.430 | 4.430 | 0 | +0.06(+1.37%) |
Oct 14, 2003 | 4.370 | 4.370 | 4.370 | 4.370 | 0 | +0.08(+1.86%) |
Oct 10, 2003 | 4.290 | 4.290 | 4.290 | 4.290 | 0 | -0.03(-0.69%) |
Oct 09, 2003 | 4.320 | 4.320 | 4.320 | 4.320 | 0 | +0.05(+1.17%) |
Oct 08, 2003 | 4.270 | 4.270 | 4.270 | 4.270 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 4.270 | 4.270 | 4.270 | 4.270 | 0 | +0.10(+2.40%) |
Oct 06, 2003 | 4.170 | 4.170 | 4.170 | 4.170 | 0 | -0.04(-0.95%) |
Oct 03, 2003 | 4.210 | 4.210 | 4.210 | 4.210 | 0 | +0.18(+4.47%) |
Oct 02, 2003 | 4.030 | 4.030 | 4.030 | 4.030 | 0 | +0.07(+1.77%) |
Oct 01, 2003 | 3.960 | 3.960 | 3.960 | 3.960 | 0 | +0.00(+0.00%) |
Sep 30, 2003 | 3.960 | 3.960 | 3.960 | 3.960 | 0 | -0.13(-3.18%) |
Sep 29, 2003 | 4.090 | 4.090 | 4.090 | 4.090 | 0 | +0.05(+1.24%) |
Sep 26, 2003 | 4.040 | 4.040 | 4.040 | 4.040 | 0 | -0.08(-1.94%) |
Sep 25, 2003 | 4.120 | 4.120 | 4.120 | 4.120 | 0 | -0.04(-0.96%) |
Sep 24, 2003 | 4.160 | 4.160 | 4.160 | 4.160 | 0 | -0.08(-1.89%) |
Sep 23, 2003 | 4.240 | 4.240 | 4.240 | 4.240 | 0 | -0.02(-0.47%) |
Sep 22, 2003 | 4.260 | 4.260 | 4.260 | 4.260 | 0 | +0.09(+2.16%) |
Sep 19, 2003 | 4.170 | 4.170 | 4.170 | 4.170 | 0 | -0.02(-0.48%) |
Sep 18, 2003 | 4.190 | 4.190 | 4.190 | 4.190 | 0 | -0.01(-0.24%) |
Sep 17, 2003 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | -0.09(-2.10%) |
Sep 16, 2003 | 4.290 | 4.290 | 4.290 | 4.290 | 0 | +0.01(+0.23%) |
Sep 15, 2003 | 4.280 | 4.280 | 4.280 | 4.280 | 0 | +0.01(+0.23%) |
Sep 12, 2003 | 4.270 | 4.270 | 4.270 | 4.270 | 0 | -0.08(-1.84%) |
Sep 11, 2003 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | +0.07(+1.64%) |
Sep 10, 2003 | 4.280 | 4.280 | 4.280 | 4.280 | 0 | -0.09(-2.06%) |
Sep 09, 2003 | 4.370 | 4.370 | 4.370 | 4.370 | 0 | -0.04(-0.91%) |
Sep 08, 2003 | 4.410 | 4.410 | 4.410 | 4.410 | 0 | +0.06(+1.38%) |
Sep 05, 2003 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | -0.17(-3.76%) |
Sep 04, 2003 | 4.520 | 4.520 | 4.520 | 4.520 | 0 | -0.08(-1.74%) |
Sep 03, 2003 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | -0.01(-0.22%) |