Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 3.905 | 3.935 | 3.786 | 3.905 | 48,016 | -0.01(-0.19%) |
Oct 30, 2003 | 3.943 | 3.964 | 3.912 | 3.912 | 30,904 | -0.03(-0.77%) |
Oct 29, 2003 | 4.009 | 4.024 | 3.912 | 3.943 | 24,561 | +0.02(+0.40%) |
Oct 28, 2003 | 3.994 | 4.075 | 3.920 | 3.927 | 49,606 | -0.01(-0.38%) |
Oct 27, 2003 | 3.905 | 4.031 | 3.905 | 3.942 | 37,247 | -0.06(-1.46%) |
Oct 24, 2003 | 3.994 | 4.001 | 3.927 | 4.001 | 4,048 | -0.00(-0.02%) |
Oct 23, 2003 | 4.001 | 4.001 | 4.001 | 4.001 | 809 | -0.04(-1.10%) |
Oct 22, 2003 | 3.927 | 4.068 | 3.898 | 4.046 | 38,731 | +0.04(+1.11%) |
Oct 21, 2003 | 3.912 | 4.001 | 3.898 | 4.001 | 8,960 | -0.06(-1.46%) |
Oct 20, 2003 | 3.905 | 4.061 | 3.905 | 4.061 | 10,121 | +0.07(+1.67%) |
Oct 17, 2003 | 3.972 | 4.075 | 3.898 | 3.994 | 9,403 | -0.06(-1.46%) |
Oct 16, 2003 | 4.075 | 4.053 | 3.912 | 4.053 | 8,691 | -0.02(-0.53%) |
Oct 15, 2003 | 3.979 | 4.150 | 3.935 | 4.075 | 22,644 | +0.07(+1.83%) |
Oct 14, 2003 | 3.979 | 4.061 | 3.868 | 4.001 | 5,635 | +0.02(+0.56%) |
Oct 13, 2003 | 4.142 | 4.142 | 3.868 | 3.979 | 5,533 | +0.10(+2.68%) |
Oct 10, 2003 | 3.890 | 4.068 | 3.868 | 3.875 | 19,028 | -0.13(-3.33%) |
Oct 09, 2003 | 3.935 | 4.016 | 3.927 | 4.009 | 6,093 | +0.06(+1.50%) |
Oct 08, 2003 | 3.927 | 4.024 | 3.861 | 3.949 | 8,502 | -0.07(-1.84%) |
Oct 07, 2003 | 3.890 | 4.075 | 3.883 | 4.024 | 8,981 | -0.01(-0.37%) |
Oct 06, 2003 | 4.053 | 4.053 | 3.861 | 4.038 | 18,421 | +0.07(+1.87%) |
Oct 03, 2003 | 3.927 | 4.075 | 3.853 | 3.964 | 36,999 | -0.11(-2.73%) |
Oct 02, 2003 | 3.972 | 4.075 | 3.853 | 4.075 | 13,886 | +0.01(+0.18%) |
Oct 01, 2003 | 4.046 | 4.068 | 3.972 | 4.068 | 4,588 | +0.01(+0.18%) |
Sep 30, 2003 | 3.927 | 4.061 | 3.853 | 4.061 | 4,183 | +0.07(+1.67%) |
Sep 29, 2003 | 3.898 | 4.068 | 3.861 | 3.994 | 17,004 | -0.07(-1.82%) |
Sep 26, 2003 | 4.038 | 4.216 | 3.853 | 4.068 | 11,741 | -0.14(-3.35%) |
Sep 25, 2003 | 4.172 | 4.224 | 4.046 | 4.209 | 44,130 | +0.10(+2.53%) |
Sep 24, 2003 | 4.075 | 4.276 | 4.031 | 4.105 | 44,400 | -0.01(-0.18%) |
Sep 23, 2003 | 3.994 | 4.112 | 3.964 | 4.112 | 34,872 | +0.15(+3.74%) |
Sep 22, 2003 | 3.779 | 3.987 | 3.779 | 3.964 | 69,272 | +0.19(+5.09%) |
Sep 19, 2003 | 3.816 | 3.898 | 3.564 | 3.772 | 32,712 | -0.15(-3.76%) |
Sep 18, 2003 | 4.075 | 4.150 | 3.749 | 3.920 | 54,656 | -0.01(-0.38%) |
Sep 17, 2003 | 3.927 | 4.068 | 3.927 | 3.935 | 10,661 | +0.02(+0.57%) |
Sep 16, 2003 | 3.890 | 3.972 | 3.890 | 3.912 | 76,654 | -0.04(-0.94%) |
Sep 15, 2003 | 3.912 | 3.949 | 3.705 | 3.949 | 60,189 | -0.13(-3.09%) |
Sep 12, 2003 | 3.912 | 4.075 | 3.853 | 4.075 | 423,486 | +0.00(+0.00%) |
Sep 11, 2003 | 4.038 | 4.075 | 3.853 | 4.075 | 11,471 | +0.05(+1.31%) |
Sep 10, 2003 | 4.038 | 4.038 | 3.898 | 4.023 | 12,820 | +0.10(+2.43%) |
Sep 09, 2003 | 3.932 | 3.994 | 3.927 | 3.927 | 9,176 | -0.04(-0.93%) |
Sep 08, 2003 | 4.178 | 4.178 | 3.898 | 3.964 | 14,575 | -0.11(-2.73%) |
Sep 05, 2003 | 4.075 | 4.187 | 3.891 | 4.075 | 19,268 | -0.07(-1.61%) |
Sep 04, 2003 | 4.083 | 4.142 | 3.861 | 4.142 | 14,710 | +0.01(+0.36%) |
Sep 03, 2003 | 3.935 | 4.187 | 3.935 | 4.127 | 36,572 | +0.12(+2.96%) |
Sep 02, 2003 | 3.853 | 4.061 | 3.824 | 4.009 | 14,035 | -0.02(-0.55%) |
Aug 29, 2003 | 3.921 | 4.038 | 3.839 | 4.031 | 13,495 | +0.05(+1.13%) |
Aug 28, 2003 | 3.831 | 4.001 | 3.831 | 3.986 | 17,274 | +0.16(+4.24%) |
Aug 27, 2003 | 3.831 | 4.068 | 3.786 | 3.824 | 29,420 | -0.04(-0.96%) |
Aug 26, 2003 | 3.861 | 3.905 | 3.828 | 3.861 | 2,834 | -0.13(-3.34%) |
Aug 25, 2003 | 3.712 | 3.994 | 3.712 | 3.994 | 49,933 | +0.15(+3.85%) |
Aug 22, 2003 | 3.720 | 3.853 | 3.720 | 3.846 | 40,756 | +0.01(+0.19%) |
Aug 21, 2003 | 3.594 | 3.838 | 3.594 | 3.838 | 80,297 | +0.24(+6.78%) |
Aug 20, 2003 | 3.675 | 3.772 | 3.557 | 3.595 | 5,263 | -0.18(-4.88%) |
Aug 19, 2003 | 3.764 | 3.779 | 3.535 | 3.779 | 138,463 | +0.00(+0.00%) |
Aug 18, 2003 | 3.764 | 3.779 | 3.705 | 3.779 | 96,222 | +0.14(+3.87%) |
Aug 15, 2003 | 3.690 | 3.690 | 3.638 | 3.638 | 1,754 | -0.13(-3.35%) |
Aug 14, 2003 | 3.631 | 3.764 | 3.631 | 3.764 | 8,906 | +0.00(+0.00%) |
Aug 13, 2003 | 3.683 | 3.764 | 3.616 | 3.764 | 26,855 | +0.00(+0.00%) |
Aug 12, 2003 | 3.735 | 3.764 | 3.698 | 3.764 | 29,015 | +0.02(+0.59%) |
Aug 11, 2003 | 3.698 | 3.742 | 3.683 | 3.742 | 7,017 | +0.04(+1.00%) |
Aug 08, 2003 | 3.705 | 3.735 | 3.683 | 3.705 | 27,665 | +0.00(+0.00%) |
Aug 07, 2003 | 3.675 | 3.705 | 3.675 | 3.705 | 3,913 | -0.03(-0.79%) |
Aug 06, 2003 | 3.668 | 3.735 | 3.668 | 3.735 | 1,214 | -0.03(-0.79%) |
Aug 05, 2003 | 3.705 | 3.764 | 3.594 | 3.764 | 8,502 | +0.01(+0.20%) |
Aug 04, 2003 | 3.638 | 3.757 | 3.631 | 3.757 | 8,232 | +0.00(+0.00%) |