Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 3.750 | 3.773 | 3.568 | 3.625 | 382,009 | +0.01(+0.16%) |
Oct 30, 2003 | 3.807 | 3.949 | 3.619 | 3.619 | 829,563 | -0.19(-4.93%) |
Oct 29, 2003 | 3.381 | 3.830 | 3.296 | 3.807 | 1,262,678 | +0.46(+13.73%) |
Oct 28, 2003 | 3.409 | 3.409 | 3.267 | 3.347 | 200,933 | +0.00(+0.02%) |
Oct 27, 2003 | 3.330 | 3.409 | 3.307 | 3.347 | 303,946 | +0.01(+0.44%) |
Oct 24, 2003 | 3.409 | 3.409 | 3.330 | 3.332 | 171,772 | -0.05(-1.45%) |
Oct 23, 2003 | 3.381 | 3.409 | 3.324 | 3.381 | 193,948 | -0.03(-1.00%) |
Oct 22, 2003 | 3.409 | 3.482 | 3.358 | 3.415 | 338,969 | -0.01(-0.35%) |
Oct 21, 2003 | 3.517 | 3.546 | 3.318 | 3.427 | 673,102 | -0.04(-1.13%) |
Oct 20, 2003 | 3.148 | 3.580 | 3.060 | 3.466 | 2,080,641 | +0.40(+12.96%) |
Oct 17, 2003 | 3.097 | 3.097 | 3.012 | 3.068 | 121,261 | +0.06(+2.08%) |
Oct 16, 2003 | 3.097 | 3.097 | 2.983 | 3.006 | 248,859 | -0.09(-2.94%) |
Oct 15, 2003 | 3.040 | 3.125 | 2.972 | 3.097 | 370,245 | +0.11(+3.83%) |
Oct 14, 2003 | 2.841 | 3.040 | 2.824 | 2.982 | 230,069 | +0.14(+4.98%) |
Oct 13, 2003 | 2.955 | 2.955 | 2.813 | 2.841 | 127,773 | -0.09(-2.91%) |
Oct 10, 2003 | 2.926 | 2.926 | 2.835 | 2.926 | 100,970 | +0.11(+4.04%) |
Oct 09, 2003 | 2.852 | 2.898 | 2.767 | 2.813 | 166,211 | -0.01(-0.20%) |
Oct 08, 2003 | 2.886 | 2.898 | 2.767 | 2.818 | 163,148 | +0.03(+1.22%) |
Oct 07, 2003 | 2.767 | 2.841 | 2.744 | 2.784 | 147,045 | +0.02(+0.62%) |
Oct 06, 2003 | 2.784 | 2.818 | 2.653 | 2.767 | 137,101 | +0.05(+1.67%) |
Oct 03, 2003 | 2.756 | 2.841 | 2.722 | 2.722 | 139,413 | -0.01(-0.21%) |
Oct 02, 2003 | 2.767 | 2.813 | 2.699 | 2.727 | 80,268 | -0.05(-1.84%) |
Oct 01, 2003 | 2.727 | 2.778 | 2.614 | 2.778 | 163,456 | +0.04(+1.45%) |
Sep 30, 2003 | 2.699 | 2.739 | 2.591 | 2.739 | 92,046 | +0.07(+2.55%) |
Sep 29, 2003 | 2.727 | 2.778 | 2.614 | 2.671 | 139,028 | -0.06(-2.08%) |
Sep 26, 2003 | 2.642 | 2.727 | 2.415 | 2.727 | 215,006 | +0.02(+0.84%) |
Sep 25, 2003 | 2.892 | 2.949 | 2.619 | 2.705 | 460,406 | -0.16(-5.74%) |
Sep 24, 2003 | 2.915 | 2.921 | 2.835 | 2.869 | 53,545 | -0.05(-1.56%) |
Sep 23, 2003 | 2.898 | 2.915 | 2.835 | 2.915 | 103,802 | +0.00(+0.00%) |
Sep 22, 2003 | 2.835 | 2.915 | 2.796 | 2.915 | 101,022 | +0.08(+2.81%) |
Sep 19, 2003 | 2.830 | 2.841 | 2.790 | 2.835 | 143,762 | +0.01(+0.20%) |
Sep 18, 2003 | 2.841 | 2.841 | 2.784 | 2.830 | 63,358 | -0.01(-0.40%) |
Sep 17, 2003 | 2.830 | 2.841 | 2.705 | 2.841 | 122,845 | +0.02(+0.60%) |
Sep 16, 2003 | 2.819 | 2.841 | 2.767 | 2.824 | 106,300 | -0.01(-0.40%) |
Sep 15, 2003 | 2.807 | 2.841 | 2.784 | 2.835 | 64,590 | +0.02(+0.81%) |
Sep 12, 2003 | 2.813 | 2.819 | 2.767 | 2.813 | 42,591 | -0.05(-1.79%) |
Sep 11, 2003 | 2.898 | 2.903 | 2.801 | 2.864 | 112,461 | -0.01(-0.20%) |
Sep 10, 2003 | 2.830 | 2.915 | 2.813 | 2.869 | 89,582 | +0.04(+1.41%) |
Sep 09, 2003 | 2.841 | 2.841 | 2.778 | 2.830 | 191,132 | -0.01(-0.20%) |
Sep 08, 2003 | 2.841 | 2.841 | 2.767 | 2.835 | 535,381 | -0.01(-0.20%) |
Sep 05, 2003 | 2.830 | 2.841 | 2.796 | 2.841 | 149,421 | +0.01(+0.40%) |
Sep 04, 2003 | 2.818 | 2.852 | 2.796 | 2.830 | 279,658 | -0.01(-0.40%) |
Sep 03, 2003 | 2.847 | 2.898 | 2.813 | 2.841 | 148,013 | +0.02(+0.81%) |
Sep 02, 2003 | 2.784 | 2.830 | 2.761 | 2.818 | 193,420 | +0.03(+1.22%) |
Aug 29, 2003 | 2.835 | 2.835 | 2.767 | 2.784 | 289,162 | -0.05(-1.80%) |
Aug 28, 2003 | 2.869 | 2.869 | 2.778 | 2.835 | 736,545 | -0.02(-0.60%) |
Aug 27, 2003 | 2.869 | 2.869 | 2.761 | 2.852 | 684,274 | +0.07(+2.45%) |
Aug 26, 2003 | 2.756 | 2.869 | 2.699 | 2.784 | 159,452 | +0.05(+1.66%) |
Aug 25, 2003 | 2.813 | 2.813 | 2.699 | 2.739 | 442,455 | -0.05(-1.63%) |
Aug 22, 2003 | 2.756 | 2.841 | 2.705 | 2.784 | 54,734 | +0.00(+0.00%) |
Aug 21, 2003 | 3.040 | 3.068 | 2.682 | 2.784 | 944,925 | -0.31(-9.93%) |
Aug 20, 2003 | 2.915 | 3.125 | 2.909 | 3.091 | 129,005 | +0.07(+2.45%) |
Aug 19, 2003 | 2.847 | 3.119 | 2.847 | 3.017 | 153,820 | +0.06(+1.92%) |
Aug 18, 2003 | 3.108 | 3.148 | 2.949 | 2.960 | 104,013 | -0.15(-4.93%) |
Aug 15, 2003 | 3.153 | 3.171 | 3.051 | 3.114 | 35,375 | -0.03(-1.07%) |
Aug 14, 2003 | 3.182 | 3.182 | 3.051 | 3.147 | 59,310 | -0.05(-1.62%) |
Aug 13, 2003 | 3.250 | 3.250 | 3.068 | 3.199 | 41,535 | +0.02(+0.73%) |
Aug 12, 2003 | 3.125 | 3.239 | 3.068 | 3.176 | 25,871 | +0.04(+1.25%) |
Aug 11, 2003 | 3.097 | 3.267 | 3.068 | 3.136 | 60,366 | +0.07(+2.20%) |
Aug 08, 2003 | 3.068 | 3.125 | 3.068 | 3.069 | 64,238 | +0.00(+0.02%) |
Aug 07, 2003 | 3.057 | 3.085 | 2.983 | 3.068 | 39,599 | -0.01(-0.17%) |
Aug 06, 2003 | 3.017 | 3.097 | 3.011 | 3.073 | 35,023 | +0.05(+1.67%) |
Aug 05, 2003 | 3.046 | 3.052 | 3.011 | 3.023 | 31,151 | -0.02(-0.56%) |
Aug 04, 2003 | 3.125 | 3.239 | 3.011 | 3.040 | 68,814 | -0.12(-3.95%) |