Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.171 | 3.184 | 3.127 | 3.156 | 1,436,966 | -0.00(-0.11%) |
Sep 29, 2003 | 3.098 | 3.166 | 3.098 | 3.159 | 1,283,955 | +0.07(+2.28%) |
Sep 26, 2003 | 3.112 | 3.122 | 3.089 | 3.089 | 1,568,540 | -0.02(-0.78%) |
Sep 25, 2003 | 3.116 | 3.139 | 3.108 | 3.113 | 841,926 | -0.00(-0.03%) |
Sep 24, 2003 | 3.161 | 3.161 | 3.112 | 3.114 | 708,134 | -0.03(-1.06%) |
Sep 23, 2003 | 3.129 | 3.183 | 3.127 | 3.148 | 1,471,707 | +0.05(+1.45%) |
Sep 22, 2003 | 3.112 | 3.120 | 3.093 | 3.103 | 1,545,625 | -0.02(-0.58%) |
Sep 19, 2003 | 3.113 | 3.128 | 3.112 | 3.121 | 919,540 | +0.01(+0.29%) |
Sep 18, 2003 | 3.099 | 3.152 | 3.094 | 3.112 | 1,657,980 | +0.00(+0.00%) |
Sep 17, 2003 | 3.056 | 3.106 | 3.064 | 3.112 | 2,671,396 | +0.06(+1.83%) |
Sep 16, 2003 | 2.882 | 3.057 | 2.956 | 3.056 | 3,254,609 | +0.17(+6.04%) |
Sep 15, 2003 | 2.895 | 2.904 | 2.868 | 2.882 | 593,561 | -0.00(-0.16%) |
Sep 12, 2003 | 2.882 | 2.892 | 2.841 | 2.886 | 997,153 | +0.00(+0.16%) |
Sep 11, 2003 | 2.904 | 2.920 | 2.852 | 2.882 | 1,938,869 | -0.03(-0.93%) |
Sep 10, 2003 | 2.857 | 2.940 | 2.857 | 2.909 | 1,856,820 | +0.05(+1.80%) |
Sep 09, 2003 | 2.894 | 2.894 | 2.857 | 2.857 | 1,109,509 | -0.05(-1.68%) |
Sep 08, 2003 | 2.945 | 2.956 | 2.877 | 2.906 | 1,141,294 | -0.00(-0.09%) |
Sep 05, 2003 | 2.935 | 2.940 | 2.895 | 2.909 | 964,630 | -0.02(-0.80%) |
Sep 04, 2003 | 2.940 | 2.960 | 2.887 | 2.932 | 1,303,174 | +0.00(+0.15%) |
Sep 03, 2003 | 2.927 | 2.945 | 2.911 | 2.928 | 717,004 | +0.02(+0.62%) |
Sep 02, 2003 | 2.882 | 2.931 | 2.882 | 2.910 | 1,857,559 | +0.03(+0.97%) |
Aug 29, 2003 | 2.876 | 2.891 | 2.876 | 2.882 | 697,786 | +0.01(+0.19%) |
Aug 28, 2003 | 2.880 | 2.884 | 2.850 | 2.876 | 985,327 | -0.00(-0.03%) |
Aug 27, 2003 | 2.868 | 2.886 | 2.866 | 2.877 | 1,060,723 | +0.00(+0.16%) |
Aug 26, 2003 | 2.873 | 2.873 | 2.852 | 2.873 | 1,252,171 | -0.01(-0.44%) |
Aug 25, 2003 | 2.902 | 2.908 | 2.866 | 2.885 | 1,630,631 | -0.02(-0.84%) |
Aug 22, 2003 | 2.956 | 2.958 | 2.909 | 2.910 | 577,299 | -0.05(-1.53%) |
Aug 21, 2003 | 2.961 | 2.970 | 2.947 | 2.955 | 809,402 | -0.00(-0.12%) |
Aug 20, 2003 | 2.949 | 2.975 | 2.946 | 2.958 | 689,655 | -0.00(-0.15%) |
Aug 19, 2003 | 2.973 | 2.976 | 2.950 | 2.963 | 538,123 | -0.02(-0.64%) |
Aug 18, 2003 | 2.938 | 2.999 | 2.937 | 2.982 | 1,153,860 | +0.03(+1.16%) |
Aug 15, 2003 | 2.950 | 2.966 | 2.945 | 2.947 | 336,326 | -0.01(-0.24%) |
Aug 14, 2003 | 2.955 | 2.965 | 2.917 | 2.955 | 1,346,786 | -0.01(-0.36%) |
Aug 13, 2003 | 3.003 | 3.003 | 2.957 | 2.965 | 823,446 | -0.04(-1.38%) |
Aug 12, 2003 | 2.987 | 3.009 | 2.978 | 3.007 | 862,623 | +0.00(+0.06%) |
Aug 11, 2003 | 3.024 | 3.028 | 2.976 | 3.005 | 996,414 | -0.02(-0.54%) |
Aug 08, 2003 | 3.026 | 3.038 | 2.991 | 3.021 | 961,673 | +0.01(+0.45%) |
Aug 07, 2003 | 3.066 | 3.107 | 2.972 | 3.008 | 4,575,524 | -0.06(-1.85%) |
Aug 06, 2003 | 2.943 | 3.087 | 2.943 | 3.065 | 6,846,285 | +0.11(+3.88%) |
Aug 05, 2003 | 3.066 | 3.066 | 2.946 | 2.950 | 7,864,876 | -0.17(-5.30%) |
Aug 04, 2003 | 3.044 | 3.124 | 2.971 | 3.115 | 2,485,862 | +0.19(+6.57%) |
Aug 01, 2003 | 2.922 | 2.949 | 2.910 | 2.923 | 520,382 | +0.00(+0.03%) |
Jul 31, 2003 | 2.967 | 2.967 | 2.911 | 2.922 | 603,170 | -0.04(-1.40%) |
Jul 30, 2003 | 2.910 | 2.971 | 2.909 | 2.964 | 1,079,942 | +0.05(+1.55%) |
Jul 29, 2003 | 2.931 | 2.948 | 2.911 | 2.919 | 686,698 | -0.02(-0.68%) |
Jul 28, 2003 | 2.960 | 2.972 | 2.910 | 2.938 | 971,282 | -0.02(-0.73%) |
Jul 25, 2003 | 2.966 | 2.981 | 2.919 | 2.960 | 681,524 | +0.01(+0.31%) |
Jul 24, 2003 | 2.931 | 2.975 | 2.918 | 2.951 | 861,144 | +0.03(+1.17%) |
Jul 23, 2003 | 2.935 | 2.935 | 2.897 | 2.917 | 1,676,460 | -0.04(-1.37%) |
Jul 22, 2003 | 2.967 | 2.974 | 2.919 | 2.957 | 755,442 | -0.01(-0.18%) |
Jul 21, 2003 | 3.023 | 3.023 | 2.949 | 2.963 | 705,916 | -0.06(-2.00%) |
Jul 18, 2003 | 3.021 | 3.029 | 2.984 | 3.023 | 762,833 | +0.01(+0.33%) |
Jul 17, 2003 | 3.039 | 3.039 | 2.997 | 3.013 | 698,525 | -0.03(-1.04%) |
Jul 16, 2003 | 3.060 | 3.060 | 3.020 | 3.045 | 721,439 | -0.02(-0.50%) |
Jul 15, 2003 | 3.001 | 3.066 | 2.996 | 3.060 | 1,263,258 | +0.06(+1.98%) |
Jul 14, 2003 | 3.033 | 3.033 | 2.979 | 3.001 | 800,532 | -0.02(-0.78%) |
Jul 11, 2003 | 3.028 | 3.046 | 3.013 | 3.024 | 989,762 | -0.00(-0.12%) |
Jul 10, 2003 | 3.023 | 3.035 | 2.999 | 3.028 | 762,833 | +0.01(+0.33%) |
Jul 09, 2003 | 3.002 | 3.029 | 2.986 | 3.018 | 1,094,725 | +0.03(+0.90%) |
Jul 08, 2003 | 3.048 | 3.049 | 2.991 | 2.991 | 1,033,373 | -0.07(-2.18%) |
Jul 07, 2003 | 3.057 | 3.065 | 3.032 | 3.057 | 785,748 | +0.02(+0.77%) |
Jul 03, 2003 | 3.036 | 3.053 | 3.021 | 3.034 | 404,331 | +0.01(+0.33%) |
Jul 02, 2003 | 3.017 | 3.056 | 3.007 | 3.024 | 1,073,289 | +0.02(+0.66%) |