Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.871 | 3.871 | 3.855 | 3.871 | 11,094 | -0.01(-0.14%) |
Nov 26, 2003 | 3.829 | 3.877 | 3.802 | 3.877 | 7,194 | +0.03(+0.69%) |
Nov 25, 2003 | 3.722 | 3.850 | 3.722 | 3.850 | 7,710 | +0.06(+1.54%) |
Nov 24, 2003 | 3.845 | 3.855 | 3.728 | 3.792 | 14,667 | -0.02(-0.42%) |
Nov 21, 2003 | 3.802 | 3.807 | 3.770 | 3.807 | 26,891 | +0.01(+0.14%) |
Nov 20, 2003 | 3.435 | 3.802 | 3.435 | 3.802 | 22,998 | +0.02(+0.42%) |
Nov 19, 2003 | 3.733 | 3.786 | 3.691 | 3.786 | 66,490 | +0.06(+1.57%) |
Nov 18, 2003 | 3.712 | 3.728 | 3.680 | 3.728 | 65,165 | +0.05(+1.29%) |
Nov 17, 2003 | 3.425 | 3.701 | 3.377 | 3.680 | 104,800 | +0.28(+8.31%) |
Nov 14, 2003 | 3.356 | 3.409 | 3.324 | 3.398 | 18,381 | +0.05(+1.43%) |
Nov 13, 2003 | 3.387 | 3.441 | 3.350 | 3.350 | 27,366 | -0.07(-2.17%) |
Nov 12, 2003 | 3.324 | 3.472 | 3.324 | 3.425 | 18,842 | +0.03(+0.78%) |
Nov 11, 2003 | 3.382 | 3.451 | 3.329 | 3.398 | 16,360 | -0.08(-2.29%) |
Nov 10, 2003 | 3.191 | 3.579 | 3.180 | 3.478 | 23,036 | +0.10(+2.83%) |
Nov 07, 2003 | 3.382 | 3.499 | 3.249 | 3.382 | 33,796 | +0.09(+2.58%) |
Nov 06, 2003 | 3.722 | 3.722 | 3.164 | 3.297 | 162,616 | -0.40(-10.79%) |
Nov 05, 2003 | 3.435 | 3.717 | 3.355 | 3.696 | 8,044 | +0.13(+3.73%) |
Nov 04, 2003 | 3.297 | 3.680 | 3.297 | 3.563 | 9,402 | +0.27(+8.06%) |
Nov 03, 2003 | 3.622 | 3.776 | 3.297 | 3.297 | 67,961 | -0.42(-11.30%) |
Oct 31, 2003 | 3.675 | 3.797 | 3.563 | 3.717 | 9,966 | -0.11(-2.92%) |
Oct 30, 2003 | 3.855 | 3.829 | 3.722 | 3.829 | 8,086 | -0.03(-0.69%) |
Oct 29, 2003 | 3.834 | 4.015 | 3.802 | 3.855 | 37,986 | +0.10(+2.69%) |
Oct 28, 2003 | 3.451 | 3.829 | 3.451 | 3.754 | 25,198 | +0.33(+9.78%) |
Oct 27, 2003 | 3.451 | 3.451 | 3.419 | 3.420 | 564 | -0.04(-1.06%) |
Oct 24, 2003 | 3.302 | 3.457 | 3.302 | 3.457 | 6,017 | +0.00(+0.00%) |
Oct 23, 2003 | 3.605 | 3.605 | 3.457 | 3.457 | 9,026 | -0.12(-3.42%) |
Oct 22, 2003 | 3.579 | 3.617 | 3.578 | 3.579 | 4,701 | +0.09(+2.59%) |
Oct 21, 2003 | 3.696 | 3.696 | 3.297 | 3.488 | 14,188 | -0.23(-6.15%) |
Oct 20, 2003 | 3.605 | 3.722 | 3.457 | 3.717 | 8,274 | +0.20(+5.75%) |
Oct 17, 2003 | 3.589 | 3.722 | 3.457 | 3.515 | 12,411 | -0.07(-2.07%) |
Oct 16, 2003 | 3.684 | 3.685 | 3.684 | 3.589 | 6,957 | -0.07(-1.89%) |
Oct 15, 2003 | 3.563 | 3.717 | 3.562 | 3.659 | 8,650 | +0.15(+4.24%) |
Oct 14, 2003 | 3.292 | 3.605 | 3.292 | 3.510 | 14,667 | +0.22(+6.80%) |
Oct 13, 2003 | 3.520 | 3.520 | 3.286 | 3.286 | 18,812 | -0.23(-6.51%) |
Oct 10, 2003 | 3.478 | 3.669 | 3.286 | 3.515 | 38,738 | +0.10(+2.96%) |
Oct 09, 2003 | 3.398 | 3.536 | 3.275 | 3.414 | 32,720 | -0.02(-0.45%) |
Oct 08, 2003 | 3.191 | 3.457 | 3.148 | 3.429 | 41,651 | +0.24(+7.48%) |
Oct 07, 2003 | 2.951 | 3.196 | 2.866 | 3.191 | 73,762 | +0.23(+7.91%) |
Oct 06, 2003 | 3.020 | 3.020 | 2.941 | 2.957 | 4,889 | -0.04(-1.42%) |
Oct 03, 2003 | 2.632 | 3.031 | 2.632 | 2.999 | 56,038 | +0.35(+13.37%) |
Oct 02, 2003 | 2.595 | 2.646 | 2.595 | 2.646 | 4,513 | +0.02(+0.73%) |
Oct 01, 2003 | 2.691 | 2.691 | 2.558 | 2.626 | 8,650 | +0.05(+2.05%) |
Sep 30, 2003 | 2.611 | 2.664 | 2.574 | 2.574 | 18,052 | -0.16(-6.02%) |
Sep 29, 2003 | 2.739 | 2.739 | 2.739 | 2.739 | 0 | +0.00(+0.00%) |
Sep 26, 2003 | 2.606 | 2.802 | 2.606 | 2.739 | 15,608 | -0.06(-2.28%) |
Sep 25, 2003 | 2.755 | 2.925 | 2.739 | 2.802 | 11,811 | +0.01(+0.19%) |
Sep 24, 2003 | 2.786 | 2.797 | 2.797 | 2.797 | 1,880 | +0.01(+0.38%) |
Sep 23, 2003 | 2.765 | 2.792 | 2.739 | 2.786 | 8,650 | +0.04(+1.55%) |
Sep 22, 2003 | 2.779 | 2.779 | 2.739 | 2.744 | 4,889 | -0.01(-0.41%) |
Sep 19, 2003 | 2.643 | 2.781 | 2.643 | 2.755 | 13,539 | +0.12(+4.65%) |
Sep 18, 2003 | 2.600 | 2.648 | 2.600 | 2.633 | 8,622 | +0.04(+1.66%) |
Sep 17, 2003 | 2.537 | 2.590 | 2.536 | 2.590 | 2,256 | +0.06(+2.53%) |
Sep 16, 2003 | 2.648 | 2.680 | 2.480 | 2.526 | 27,808 | +0.03(+1.28%) |
Sep 15, 2003 | 2.616 | 2.632 | 2.494 | 2.494 | 6,205 | -0.03(-1.26%) |
Sep 12, 2003 | 2.574 | 2.595 | 2.515 | 2.526 | 9,590 | -0.04(-1.66%) |
Sep 11, 2003 | 2.579 | 2.579 | 2.568 | 2.568 | 6,393 | -0.01(-0.41%) |
Sep 10, 2003 | 2.579 | 2.580 | 2.579 | 2.579 | 4,701 | -0.03(-1.02%) |
Sep 09, 2003 | 2.685 | 2.765 | 2.606 | 2.606 | 34,601 | -0.16(-5.75%) |
Sep 08, 2003 | 2.760 | 2.765 | 2.759 | 2.765 | 752 | +0.06(+2.34%) |
Sep 05, 2003 | 2.685 | 2.749 | 2.685 | 2.701 | 2,068 | -0.01(-0.37%) |
Sep 04, 2003 | 2.685 | 2.723 | 2.685 | 2.712 | 17,112 | +0.05(+1.98%) |
Sep 03, 2003 | 2.659 | 2.792 | 2.595 | 2.659 | 26,891 | +0.00(+0.00%) |