Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.310 | 3.310 | 2.600 | 2.650 | 23,200 | -0.55(-17.19%) |
Sep 29, 2003 | 3.200 | 3.240 | 3.200 | 3.200 | 3,674 | +0.00(+0.00%) |
Sep 26, 2003 | 3.050 | 3.200 | 2.938 | 3.200 | 13,187 | +0.14(+4.58%) |
Sep 25, 2003 | 3.130 | 3.160 | 3.060 | 3.060 | 12,466 | -0.01(-0.33%) |
Sep 24, 2003 | 3.040 | 3.070 | 3.070 | 3.070 | 2,500 | +0.03(+0.99%) |
Sep 23, 2003 | 3.160 | 3.160 | 2.914 | 3.040 | 9,300 | +0.05(+1.67%) |
Sep 22, 2003 | 3.020 | 3.020 | 2.990 | 2.990 | 6,000 | -0.18(-5.68%) |
Sep 19, 2003 | 3.200 | 3.200 | 2.980 | 3.170 | 8,900 | +0.14(+4.59%) |
Sep 18, 2003 | 3.011 | 3.360 | 3.000 | 3.031 | 6,000 | -0.25(-7.59%) |
Sep 17, 2003 | 3.180 | 3.440 | 3.040 | 3.280 | 6,500 | -0.16(-4.62%) |
Sep 16, 2003 | 3.310 | 3.439 | 3.310 | 3.439 | 460 | -0.05(-1.46%) |
Sep 15, 2003 | 3.211 | 3.490 | 2.970 | 3.490 | 9,600 | +0.21(+6.40%) |
Sep 12, 2003 | 3.200 | 3.410 | 3.160 | 3.280 | 3,200 | -0.17(-4.93%) |
Sep 11, 2003 | 3.490 | 3.500 | 3.060 | 3.450 | 6,300 | -0.05(-1.43%) |
Sep 10, 2003 | 3.490 | 3.600 | 3.490 | 3.500 | 8,600 | -0.09(-2.48%) |
Sep 09, 2003 | 3.600 | 3.600 | 3.500 | 3.589 | 13,200 | +0.14(+4.03%) |
Sep 08, 2003 | 3.040 | 3.500 | 3.040 | 3.450 | 15,900 | +0.16(+4.86%) |
Sep 05, 2003 | 3.400 | 3.400 | 2.950 | 3.290 | 30,300 | -0.05(-1.50%) |
Sep 04, 2003 | 2.990 | 3.350 | 2.961 | 3.340 | 12,900 | +0.23(+7.40%) |
Sep 03, 2003 | 3.200 | 3.200 | 3.000 | 3.110 | 19,600 | +0.01(+0.32%) |
Sep 02, 2003 | 3.100 | 3.270 | 2.940 | 3.100 | 37,400 | +0.07(+2.31%) |
Aug 29, 2003 | 2.371 | 3.040 | 2.371 | 3.030 | 23,300 | +0.53(+21.20%) |
Aug 28, 2003 | 2.300 | 2.500 | 2.210 | 2.500 | 5,300 | +0.30(+13.64%) |
Aug 27, 2003 | 2.450 | 2.450 | 2.150 | 2.200 | 15,100 | -0.18(-7.56%) |
Aug 26, 2003 | 2.300 | 2.380 | 2.260 | 2.380 | 3,600 | +0.11(+4.89%) |
Aug 25, 2003 | 2.300 | 2.390 | 2.250 | 2.269 | 16,800 | -0.09(-3.86%) |
Aug 22, 2003 | 2.250 | 2.380 | 2.250 | 2.360 | 3,700 | +0.10(+4.42%) |
Aug 21, 2003 | 2.360 | 2.360 | 2.211 | 2.260 | 3,300 | +0.05(+2.22%) |
Aug 20, 2003 | 2.300 | 2.300 | 2.200 | 2.211 | 3,800 | -0.04(-1.78%) |
Aug 19, 2003 | 2.289 | 2.300 | 2.200 | 2.251 | 4,200 | +0.01(+0.49%) |
Aug 18, 2003 | 2.110 | 2.350 | 2.090 | 2.240 | 14,700 | -0.01(-0.44%) |
Aug 15, 2003 | 2.350 | 2.350 | 2.250 | 2.250 | 1,000 | -0.08(-3.43%) |
Aug 14, 2003 | 2.330 | 2.400 | 2.320 | 2.330 | 2,400 | +0.07(+3.10%) |
Aug 13, 2003 | 2.250 | 2.330 | 2.160 | 2.260 | 7,200 | +0.01(+0.44%) |
Aug 12, 2003 | 2.250 | 2.340 | 2.250 | 2.250 | 1,400 | -0.01(-0.44%) |
Aug 11, 2003 | 2.310 | 2.349 | 2.130 | 2.260 | 6,500 | -0.29(-11.37%) |
Aug 08, 2003 | 2.500 | 2.550 | 2.200 | 2.550 | 20,100 | +0.21(+8.97%) |
Aug 07, 2003 | 2.410 | 2.700 | 2.300 | 2.340 | 15,100 | -0.21(-8.24%) |
Aug 06, 2003 | 2.500 | 2.640 | 2.400 | 2.550 | 8,200 | -0.21(-7.61%) |
Aug 05, 2003 | 2.330 | 2.770 | 2.330 | 2.760 | 4,900 | +0.26(+10.40%) |
Aug 04, 2003 | 2.300 | 2.750 | 2.300 | 2.500 | 7,100 | +0.17(+7.25%) |
Aug 01, 2003 | 2.509 | 2.510 | 2.350 | 2.331 | 4,300 | -0.16(-6.39%) |
Jul 31, 2003 | 2.500 | 2.600 | 2.330 | 2.490 | 6,500 | +0.08(+3.32%) |
Jul 30, 2003 | 2.400 | 2.691 | 2.371 | 2.410 | 8,300 | +0.04(+1.64%) |
Jul 29, 2003 | 2.400 | 2.450 | 2.330 | 2.371 | 7,800 | -0.08(-3.22%) |
Jul 28, 2003 | 2.506 | 2.681 | 2.410 | 2.450 | 8,900 | +0.03(+1.24%) |
Jul 25, 2003 | 2.689 | 2.790 | 2.410 | 2.420 | 8,200 | -0.12(-4.72%) |
Jul 24, 2003 | 2.380 | 2.790 | 2.300 | 2.540 | 8,200 | +0.16(+6.72%) |
Jul 23, 2003 | 2.449 | 2.460 | 2.380 | 2.380 | 900 | -0.07(-2.86%) |
Jul 22, 2003 | 2.399 | 2.510 | 2.399 | 2.450 | 6,200 | +0.05(+2.08%) |
Jul 21, 2003 | 2.450 | 2.510 | 2.400 | 2.400 | 5,200 | +0.01(+0.42%) |
Jul 18, 2003 | 2.420 | 2.440 | 2.380 | 2.390 | 5,700 | -0.03(-1.24%) |
Jul 17, 2003 | 2.510 | 2.536 | 2.380 | 2.420 | 6,300 | -0.14(-5.47%) |
Jul 16, 2003 | 3.000 | 3.000 | 2.540 | 2.560 | 29,300 | -0.04(-1.54%) |
Jul 15, 2003 | 2.650 | 2.840 | 2.260 | 2.600 | 50,500 | -0.15(-5.45%) |
Jul 14, 2003 | 2.781 | 2.800 | 2.750 | 2.750 | 6,200 | -0.03(-1.08%) |
Jul 11, 2003 | 2.820 | 2.920 | 2.760 | 2.780 | 6,600 | +0.01(+0.36%) |
Jul 10, 2003 | 2.770 | 2.771 | 2.770 | 2.770 | 300 | +0.00(+0.00%) |
Jul 09, 2003 | 2.820 | 2.900 | 2.770 | 2.770 | 10,900 | -0.19(-6.42%) |
Jul 08, 2003 | 2.990 | 3.030 | 2.800 | 2.960 | 7,700 | +0.06(+2.07%) |
Jul 07, 2003 | 2.770 | 2.960 | 2.770 | 2.900 | 6,700 | +0.04(+1.36%) |
Jul 03, 2003 | 2.790 | 2.881 | 2.780 | 2.861 | 2,300 | -0.14(-4.63%) |
Jul 02, 2003 | 2.910 | 3.100 | 2.900 | 3.000 | 9,800 | +0.25(+9.09%) |