Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.848 | 3.848 | 3.848 | 3.848 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 3.848 | 3.848 | 3.848 | 3.848 | 0 | +0.00(+0.00%) |
Nov 25, 2003 | 3.922 | 3.926 | 3.712 | 3.848 | 3,157 | +0.04(+0.93%) |
Nov 24, 2003 | 3.940 | 3.940 | 3.813 | 3.813 | 6,294 | +0.10(+2.56%) |
Nov 21, 2003 | 3.859 | 3.787 | 3.718 | 3.718 | 2,098 | -0.14(-3.65%) |
Nov 20, 2003 | 3.884 | 3.884 | 3.859 | 3.859 | 6,923 | -0.04(-0.98%) |
Nov 19, 2003 | 3.897 | 3.897 | 3.897 | 3.897 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 3.940 | 3.970 | 3.897 | 3.897 | 18,883 | -0.07(-1.82%) |
Nov 17, 2003 | 3.969 | 3.969 | 3.969 | 3.969 | 524 | +0.04(+0.97%) |
Nov 14, 2003 | 3.927 | 3.940 | 3.927 | 3.931 | 3,970 | +0.02(+0.62%) |
Nov 13, 2003 | 3.908 | 3.908 | 3.907 | 3.907 | 5,769 | -0.02(-0.55%) |
Nov 12, 2003 | 3.929 | 3.929 | 3.929 | 3.929 | 524 | +0.03(+0.78%) |
Nov 11, 2003 | 3.898 | 3.898 | 3.898 | 3.898 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 3.898 | 3.898 | 3.898 | 3.898 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 3.945 | 3.950 | 3.898 | 3.898 | 2,098 | +0.01(+0.33%) |
Nov 06, 2003 | 3.885 | 3.885 | 3.885 | 3.885 | 524 | -0.05(-1.39%) |
Nov 05, 2003 | 3.946 | 3.946 | 3.940 | 3.940 | 2,412 | +0.00(+0.03%) |
Nov 04, 2003 | 3.967 | 3.967 | 3.939 | 3.939 | 1,311 | -0.02(-0.39%) |
Nov 03, 2003 | 3.954 | 3.954 | 3.954 | 3.954 | 2,098 | +0.00(+0.03%) |
Oct 31, 2003 | 3.953 | 3.953 | 3.953 | 3.953 | 0 | -0.16(-3.86%) |
Oct 30, 2003 | 4.112 | 4.112 | 4.112 | 4.112 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 4.112 | 4.112 | 4.112 | 4.112 | 0 | +0.00(+0.00%) |
Oct 28, 2003 | 3.926 | 4.112 | 3.851 | 4.112 | 15,211 | +0.16(+3.99%) |
Oct 27, 2003 | 3.939 | 3.986 | 3.939 | 3.954 | 3,147 | -0.11(-2.69%) |
Oct 24, 2003 | 4.104 | 4.104 | 3.851 | 4.063 | 22,555 | -0.13(-3.00%) |
Oct 23, 2003 | 4.187 | 4.189 | 4.134 | 4.189 | 3,671 | +0.07(+1.76%) |
Oct 22, 2003 | 4.180 | 4.183 | 4.117 | 4.117 | 5,769 | -0.05(-1.10%) |
Oct 21, 2003 | 4.202 | 4.202 | 4.138 | 4.162 | 26,751 | -0.02(-0.49%) |
Oct 20, 2003 | 4.258 | 4.258 | 4.183 | 4.183 | 39,865 | -0.07(-1.76%) |
Oct 17, 2003 | 4.258 | 4.258 | 4.258 | 4.258 | 1,049 | +0.00(+0.00%) |
Oct 16, 2003 | 4.258 | 4.258 | 4.258 | 4.258 | 524 | +0.03(+0.60%) |
Oct 15, 2003 | 4.269 | 4.269 | 4.209 | 4.232 | 10,490 | -0.06(-1.48%) |
Oct 14, 2003 | 4.359 | 4.366 | 4.282 | 4.296 | 51,929 | -0.02(-0.56%) |
Oct 13, 2003 | 4.390 | 4.391 | 4.295 | 4.320 | 44,585 | -0.07(-1.59%) |
Oct 10, 2003 | 4.400 | 4.400 | 4.386 | 4.390 | 16,260 | +0.01(+0.17%) |
Oct 09, 2003 | 4.357 | 4.438 | 4.347 | 4.382 | 15,998 | +0.06(+1.41%) |
Oct 08, 2003 | 4.278 | 4.342 | 4.278 | 4.321 | 25,177 | +0.04(+1.04%) |
Oct 07, 2003 | 4.258 | 4.321 | 4.258 | 4.277 | 60,846 | +0.03(+0.75%) |
Oct 06, 2003 | 4.237 | 4.245 | 4.237 | 4.245 | 6,294 | +0.04(+1.06%) |
Oct 03, 2003 | 4.202 | 4.202 | 4.200 | 4.200 | 1,049 | +0.02(+0.36%) |
Oct 02, 2003 | 4.203 | 4.203 | 4.185 | 4.185 | 1,573 | -0.01(-0.21%) |
Oct 01, 2003 | 4.170 | 4.194 | 4.170 | 4.194 | 7,868 | +0.03(+0.67%) |
Sep 30, 2003 | 4.166 | 4.166 | 4.166 | 4.166 | 0 | +0.00(+0.00%) |
Sep 29, 2003 | 4.166 | 4.166 | 4.166 | 4.166 | 0 | +0.00(+0.00%) |
Sep 26, 2003 | 4.166 | 4.166 | 4.166 | 4.166 | 0 | +0.04(+0.99%) |
Sep 25, 2003 | 4.126 | 4.126 | 4.126 | 4.126 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 4.216 | 4.216 | 4.126 | 4.126 | 14,330 | -0.10(-2.32%) |
Sep 23, 2003 | 4.192 | 4.277 | 4.192 | 4.223 | 40,914 | +0.03(+0.70%) |
Sep 22, 2003 | 4.194 | 4.194 | 4.194 | 4.194 | 17,309 | +0.00(+0.00%) |
Sep 19, 2003 | 4.193 | 4.226 | 4.192 | 4.194 | 19,932 | -0.00(-0.06%) |
Sep 18, 2003 | 4.197 | 4.197 | 4.197 | 4.197 | 1,049 | +0.01(+0.21%) |
Sep 17, 2003 | 4.188 | 4.188 | 4.188 | 4.188 | 2,622 | -0.01(-0.30%) |
Sep 16, 2003 | 4.188 | 4.200 | 4.175 | 4.200 | 7,868 | +0.01(+0.33%) |
Sep 15, 2003 | 4.187 | 4.187 | 4.187 | 4.187 | 524 | -0.05(-1.08%) |
Sep 12, 2003 | 4.245 | 4.251 | 4.232 | 4.232 | 15,211 | -0.03(-0.60%) |
Sep 11, 2003 | 4.254 | 4.302 | 4.234 | 4.258 | 19,408 | +0.04(+0.90%) |
Sep 10, 2003 | 4.105 | 4.220 | 4.105 | 4.220 | 17,834 | +0.11(+2.79%) |
Sep 09, 2003 | 4.063 | 4.152 | 4.062 | 4.105 | 22,030 | +0.07(+1.73%) |
Sep 08, 2003 | 4.042 | 4.042 | 4.035 | 4.035 | 5,245 | +0.01(+0.32%) |
Sep 05, 2003 | 4.029 | 4.029 | 4.023 | 4.023 | 2,622 | +0.05(+1.28%) |
Sep 04, 2003 | 3.972 | 3.972 | 3.972 | 3.972 | 0 | +0.00(+0.00%) |
Sep 03, 2003 | 3.972 | 3.972 | 3.972 | 3.972 | 0 | +0.00(+0.00%) |