Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 3.824 | 3.952 | 3.794 | 3.907 | 194,979 | +0.03(+0.78%) |
Oct 30, 2003 | 3.944 | 3.997 | 3.763 | 3.877 | 418,452 | -0.07(-1.72%) |
Oct 29, 2003 | 3.861 | 3.967 | 3.824 | 3.944 | 257,426 | +0.07(+1.75%) |
Oct 28, 2003 | 3.771 | 3.884 | 3.696 | 3.877 | 300,689 | +0.05(+1.18%) |
Oct 27, 2003 | 3.778 | 3.929 | 3.703 | 3.831 | 192,791 | +0.06(+1.60%) |
Oct 24, 2003 | 3.771 | 3.846 | 3.658 | 3.771 | 159,775 | +0.00(+0.00%) |
Oct 23, 2003 | 3.643 | 3.809 | 3.575 | 3.771 | 280,700 | -0.02(-0.40%) |
Oct 22, 2003 | 3.959 | 3.990 | 3.763 | 3.786 | 200,481 | -0.21(-5.28%) |
Oct 21, 2003 | 3.884 | 4.027 | 3.846 | 3.997 | 321,385 | +0.05(+1.34%) |
Oct 20, 2003 | 4.005 | 4.020 | 3.778 | 3.944 | 493,028 | +0.01(+0.19%) |
Oct 17, 2003 | 4.171 | 4.186 | 3.846 | 3.937 | 483,605 | -0.23(-5.43%) |
Oct 16, 2003 | 3.937 | 4.163 | 3.846 | 4.163 | 817,781 | +0.23(+5.75%) |
Oct 15, 2003 | 3.944 | 3.997 | 3.794 | 3.937 | 536,272 | +0.03(+0.77%) |
Oct 14, 2003 | 3.861 | 3.952 | 3.771 | 3.907 | 542,295 | +0.05(+1.37%) |
Oct 13, 2003 | 3.846 | 3.884 | 3.771 | 3.854 | 535,141 | +0.11(+2.82%) |
Oct 10, 2003 | 3.696 | 3.937 | 3.590 | 3.748 | 968,599 | +0.08(+2.05%) |
Oct 09, 2003 | 3.959 | 4.065 | 3.432 | 3.673 | 1,314,418 | -0.18(-4.70%) |
Oct 08, 2003 | 3.560 | 3.959 | 3.530 | 3.854 | 1,791,321 | +0.29(+8.03%) |
Oct 07, 2003 | 3.507 | 3.597 | 3.484 | 3.567 | 206,167 | +0.08(+2.38%) |
Oct 06, 2003 | 3.522 | 3.590 | 3.409 | 3.484 | 113,884 | -0.10(-2.74%) |
Oct 03, 2003 | 3.552 | 3.726 | 3.409 | 3.582 | 226,721 | -0.03(-0.84%) |
Oct 02, 2003 | 3.658 | 3.756 | 3.484 | 3.613 | 257,477 | -0.11(-3.04%) |
Oct 01, 2003 | 3.552 | 3.756 | 3.552 | 3.726 | 193,021 | +0.17(+4.66%) |
Sep 30, 2003 | 3.846 | 3.846 | 3.432 | 3.560 | 517,389 | -0.23(-6.16%) |
Sep 29, 2003 | 3.658 | 3.846 | 3.658 | 3.794 | 1,317,840 | +0.11(+3.07%) |
Sep 26, 2003 | 3.658 | 3.809 | 3.394 | 3.680 | 937,714 | -0.02(-0.41%) |
Sep 25, 2003 | 3.771 | 3.809 | 3.658 | 3.696 | 1,438,122 | +0.08(+2.08%) |
Sep 24, 2003 | 3.733 | 3.771 | 3.394 | 3.620 | 985,354 | +0.00(+0.00%) |
Sep 23, 2003 | 2.987 | 3.620 | 2.949 | 3.620 | 1,629,030 | +0.62(+20.60%) |
Sep 22, 2003 | 2.945 | 3.017 | 2.873 | 3.002 | 184,872 | +0.10(+3.38%) |
Sep 19, 2003 | 2.919 | 3.017 | 2.866 | 2.904 | 189,211 | -0.11(-3.51%) |
Sep 18, 2003 | 2.828 | 3.017 | 2.790 | 3.009 | 310,338 | +0.16(+5.56%) |
Sep 17, 2003 | 2.934 | 2.941 | 2.745 | 2.851 | 268,433 | -0.11(-3.82%) |
Sep 16, 2003 | 3.095 | 3.160 | 2.904 | 2.964 | 624,337 | -0.12(-3.91%) |
Sep 15, 2003 | 2.715 | 3.281 | 2.670 | 3.085 | 1,152,371 | +0.40(+14.89%) |
Sep 12, 2003 | 2.677 | 2.738 | 2.519 | 2.685 | 209,232 | +0.04(+1.42%) |
Sep 11, 2003 | 2.436 | 2.715 | 2.428 | 2.647 | 276,855 | +0.22(+8.97%) |
Sep 10, 2003 | 2.376 | 2.564 | 2.376 | 2.429 | 227,265 | +0.02(+0.66%) |
Sep 09, 2003 | 2.451 | 2.519 | 2.398 | 2.413 | 202,205 | +0.02(+0.63%) |
Sep 08, 2003 | 2.466 | 2.601 | 2.361 | 2.398 | 283,617 | -0.08(-3.34%) |
Sep 05, 2003 | 2.489 | 2.638 | 2.481 | 2.481 | 73,189 | -0.06(-2.37%) |
Sep 04, 2003 | 2.647 | 2.745 | 2.489 | 2.542 | 215,597 | -0.11(-3.99%) |
Sep 03, 2003 | 2.557 | 2.647 | 2.398 | 2.647 | 267,971 | +0.16(+6.36%) |
Sep 02, 2003 | 2.474 | 2.517 | 2.398 | 2.489 | 100,108 | +0.01(+0.55%) |
Aug 29, 2003 | 2.451 | 2.527 | 2.413 | 2.475 | 61,258 | +0.02(+0.98%) |
Aug 28, 2003 | 2.398 | 2.511 | 2.398 | 2.451 | 96,528 | +0.01(+0.31%) |
Aug 27, 2003 | 2.361 | 2.451 | 2.353 | 2.444 | 137,897 | +0.07(+2.86%) |
Aug 26, 2003 | 2.353 | 2.413 | 2.338 | 2.376 | 104,351 | +0.03(+1.25%) |
Aug 25, 2003 | 2.428 | 2.428 | 2.263 | 2.346 | 168,394 | -0.08(-3.38%) |
Aug 22, 2003 | 2.640 | 2.640 | 2.398 | 2.428 | 108,992 | -0.20(-7.47%) |
Aug 21, 2003 | 2.609 | 2.760 | 2.376 | 2.625 | 208,039 | +0.03(+1.16%) |
Aug 20, 2003 | 2.564 | 2.632 | 2.497 | 2.594 | 91,224 | -0.01(-0.29%) |
Aug 19, 2003 | 2.564 | 2.617 | 2.496 | 2.602 | 159,775 | +0.04(+1.47%) |
Aug 18, 2003 | 2.315 | 2.572 | 2.315 | 2.564 | 200,746 | +0.20(+8.63%) |
Aug 15, 2003 | 2.376 | 2.444 | 2.300 | 2.361 | 78,495 | -0.05(-2.19%) |
Aug 14, 2003 | 2.413 | 2.527 | 2.346 | 2.413 | 96,263 | +0.04(+1.59%) |
Aug 13, 2003 | 2.527 | 2.527 | 2.376 | 2.376 | 109,257 | -0.15(-5.97%) |
Aug 12, 2003 | 2.300 | 2.632 | 2.300 | 2.527 | 243,707 | +0.20(+8.77%) |
Aug 11, 2003 | 2.240 | 2.376 | 2.240 | 2.323 | 188,150 | +0.06(+2.67%) |
Aug 08, 2003 | 2.270 | 2.376 | 2.225 | 2.263 | 215,597 | -0.02(-0.99%) |
Aug 07, 2003 | 2.353 | 2.376 | 2.247 | 2.285 | 89,235 | -0.03(-1.30%) |
Aug 06, 2003 | 2.285 | 2.338 | 2.225 | 2.315 | 175,951 | +0.03(+1.32%) |
Aug 05, 2003 | 2.323 | 2.353 | 2.255 | 2.285 | 325,650 | +0.01(+0.33%) |
Aug 04, 2003 | 2.376 | 2.428 | 2.263 | 2.278 | 132,593 | -0.10(-4.13%) |