Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 2.729 | 2.769 | 2.620 | 2.769 | 91,038 | +0.07(+2.55%) |
Sep 29, 2003 | 2.758 | 2.809 | 2.643 | 2.700 | 137,506 | -0.06(-2.08%) |
Sep 26, 2003 | 2.671 | 2.758 | 2.442 | 2.758 | 212,652 | +0.02(+0.84%) |
Sep 25, 2003 | 2.924 | 2.982 | 2.648 | 2.735 | 455,367 | -0.17(-5.74%) |
Sep 24, 2003 | 2.947 | 2.953 | 2.867 | 2.901 | 52,959 | -0.05(-1.56%) |
Sep 23, 2003 | 2.930 | 2.947 | 2.867 | 2.947 | 102,666 | +0.00(+0.00%) |
Sep 22, 2003 | 2.867 | 2.947 | 2.826 | 2.947 | 99,916 | +0.08(+2.81%) |
Sep 19, 2003 | 2.861 | 2.872 | 2.821 | 2.867 | 142,189 | +0.01(+0.20%) |
Sep 18, 2003 | 2.872 | 2.872 | 2.815 | 2.861 | 62,665 | -0.01(-0.40%) |
Sep 17, 2003 | 2.861 | 2.872 | 2.735 | 2.872 | 121,501 | +0.02(+0.60%) |
Sep 16, 2003 | 2.850 | 2.872 | 2.798 | 2.855 | 105,136 | -0.01(-0.40%) |
Sep 15, 2003 | 2.838 | 2.872 | 2.815 | 2.867 | 63,883 | +0.02(+0.81%) |
Sep 12, 2003 | 2.844 | 2.850 | 2.798 | 2.844 | 42,124 | -0.05(-1.79%) |
Sep 11, 2003 | 2.930 | 2.936 | 2.832 | 2.895 | 111,230 | -0.01(-0.20%) |
Sep 10, 2003 | 2.861 | 2.947 | 2.844 | 2.901 | 88,601 | +0.04(+1.41%) |
Sep 09, 2003 | 2.872 | 2.872 | 2.809 | 2.861 | 189,040 | -0.01(-0.20%) |
Sep 08, 2003 | 2.872 | 2.872 | 2.798 | 2.867 | 529,521 | -0.01(-0.20%) |
Sep 05, 2003 | 2.861 | 2.872 | 2.826 | 2.872 | 147,785 | +0.01(+0.40%) |
Sep 04, 2003 | 2.849 | 2.884 | 2.826 | 2.861 | 276,597 | -0.01(-0.40%) |
Sep 03, 2003 | 2.878 | 2.930 | 2.844 | 2.872 | 146,393 | +0.02(+0.81%) |
Sep 02, 2003 | 2.815 | 2.861 | 2.792 | 2.849 | 191,303 | +0.03(+1.22%) |
Aug 29, 2003 | 2.867 | 2.867 | 2.798 | 2.815 | 285,997 | -0.05(-1.80%) |
Aug 28, 2003 | 2.901 | 2.901 | 2.809 | 2.867 | 728,483 | -0.02(-0.60%) |
Aug 27, 2003 | 2.901 | 2.901 | 2.792 | 2.884 | 676,785 | +0.07(+2.45%) |
Aug 26, 2003 | 2.786 | 2.901 | 2.729 | 2.815 | 157,707 | +0.05(+1.66%) |
Aug 25, 2003 | 2.844 | 2.844 | 2.729 | 2.769 | 437,612 | -0.05(-1.63%) |
Aug 22, 2003 | 2.786 | 2.872 | 2.735 | 2.815 | 54,135 | +0.00(+0.00%) |
Aug 21, 2003 | 3.073 | 3.102 | 2.712 | 2.815 | 934,582 | -0.31(-9.93%) |
Aug 20, 2003 | 2.947 | 3.160 | 2.941 | 3.125 | 127,593 | +0.07(+2.45%) |
Aug 19, 2003 | 2.878 | 3.154 | 2.878 | 3.050 | 152,137 | +0.06(+1.92%) |
Aug 18, 2003 | 3.142 | 3.183 | 2.982 | 2.993 | 102,875 | -0.16(-4.93%) |
Aug 15, 2003 | 3.188 | 3.206 | 3.085 | 3.148 | 34,988 | -0.03(-1.07%) |
Aug 14, 2003 | 3.217 | 3.217 | 3.085 | 3.182 | 58,661 | -0.05(-1.62%) |
Aug 13, 2003 | 3.286 | 3.286 | 3.102 | 3.234 | 41,080 | +0.02(+0.73%) |
Aug 12, 2003 | 3.160 | 3.275 | 3.102 | 3.211 | 25,588 | +0.04(+1.25%) |
Aug 11, 2003 | 3.131 | 3.303 | 3.102 | 3.171 | 59,706 | +0.07(+2.20%) |
Aug 08, 2003 | 3.102 | 3.160 | 3.102 | 3.103 | 63,535 | +0.00(+0.02%) |
Aug 07, 2003 | 3.091 | 3.119 | 3.016 | 3.102 | 39,165 | -0.01(-0.17%) |
Aug 06, 2003 | 3.050 | 3.131 | 3.045 | 3.107 | 34,639 | +0.05(+1.67%) |
Aug 05, 2003 | 3.079 | 3.086 | 3.045 | 3.056 | 30,810 | -0.02(-0.56%) |
Aug 04, 2003 | 3.160 | 3.275 | 3.045 | 3.073 | 68,061 | -0.13(-3.95%) |
Aug 01, 2003 | 3.275 | 3.332 | 3.200 | 3.200 | 32,202 | -0.11(-3.30%) |
Jul 31, 2003 | 3.188 | 3.389 | 3.188 | 3.309 | 220,372 | +0.09(+2.67%) |
Jul 30, 2003 | 3.137 | 3.447 | 3.137 | 3.223 | 168,848 | +0.02(+0.72%) |
Jul 29, 2003 | 3.073 | 3.217 | 3.073 | 3.200 | 22,455 | +0.03(+1.09%) |
Jul 28, 2003 | 3.079 | 3.252 | 3.079 | 3.165 | 81,638 | +0.03(+1.10%) |
Jul 25, 2003 | 2.987 | 3.188 | 2.987 | 3.131 | 256,927 | +0.09(+2.83%) |
Jul 24, 2003 | 3.131 | 3.160 | 3.022 | 3.045 | 62,491 | -0.05(-1.69%) |
Jul 23, 2003 | 3.102 | 3.102 | 3.022 | 3.097 | 39,513 | -0.01(-0.17%) |
Jul 22, 2003 | 3.217 | 3.217 | 3.016 | 3.102 | 123,763 | -0.06(-2.00%) |
Jul 21, 2003 | 3.042 | 3.217 | 3.010 | 3.165 | 97,827 | +0.15(+4.95%) |
Jul 18, 2003 | 2.959 | 3.027 | 2.959 | 3.016 | 76,416 | +0.05(+1.74%) |
Jul 17, 2003 | 3.096 | 3.096 | 2.959 | 2.964 | 104,790 | -0.12(-4.04%) |
Jul 16, 2003 | 3.102 | 3.131 | 3.045 | 3.089 | 154,574 | -0.01(-0.43%) |
Jul 15, 2003 | 3.131 | 3.188 | 3.073 | 3.102 | 130,030 | -0.09(-2.88%) |
Jul 14, 2003 | 3.160 | 3.211 | 3.102 | 3.194 | 188,692 | +0.08(+2.58%) |
Jul 11, 2003 | 3.114 | 3.246 | 3.102 | 3.114 | 170,240 | -0.10(-3.21%) |
Jul 10, 2003 | 3.005 | 3.332 | 2.987 | 3.217 | 813,604 | +0.26(+8.74%) |
Jul 09, 2003 | 2.758 | 3.108 | 2.706 | 2.959 | 601,238 | +0.20(+7.29%) |
Jul 08, 2003 | 2.798 | 2.798 | 2.643 | 2.758 | 88,079 | +0.01(+0.21%) |
Jul 07, 2003 | 2.453 | 2.758 | 2.453 | 2.752 | 191,477 | +0.24(+9.61%) |
Jul 03, 2003 | 2.499 | 2.585 | 2.470 | 2.510 | 51,872 | +0.01(+0.46%) |
Jul 02, 2003 | 2.510 | 2.551 | 2.487 | 2.499 | 61,272 | +0.00(+0.00%) |