Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 1.962 | 1.962 | 1.790 | 1.914 | 1,737,491 | +0.02(+1.01%) |
Sep 29, 2003 | 1.885 | 2.058 | 1.866 | 1.895 | 1,401,445 | +0.01(+0.51%) |
Sep 26, 2003 | 1.770 | 1.924 | 1.675 | 1.885 | 6,285,189 | +0.06(+3.14%) |
Sep 25, 2003 | 2.115 | 2.134 | 1.828 | 1.828 | 3,901,414 | -0.28(-13.18%) |
Sep 24, 2003 | 2.201 | 2.211 | 2.086 | 2.105 | 1,069,265 | -0.09(-3.93%) |
Sep 23, 2003 | 2.220 | 2.220 | 2.172 | 2.192 | 1,125,900 | +0.02(+0.88%) |
Sep 22, 2003 | 2.201 | 2.278 | 2.153 | 2.172 | 1,352,647 | -0.05(-2.16%) |
Sep 19, 2003 | 2.450 | 2.450 | 2.201 | 2.220 | 5,039,749 | -0.23(-9.37%) |
Sep 18, 2003 | 2.498 | 2.517 | 2.460 | 2.450 | 1,040,426 | +0.01(+0.39%) |
Sep 17, 2003 | 2.584 | 2.613 | 2.393 | 2.440 | 1,309,074 | -0.18(-6.93%) |
Sep 16, 2003 | 2.641 | 2.718 | 2.594 | 2.622 | 435,417 | -0.02(-0.72%) |
Sep 15, 2003 | 2.747 | 2.794 | 2.632 | 2.641 | 577,735 | -0.10(-3.50%) |
Sep 12, 2003 | 2.603 | 2.756 | 2.594 | 2.737 | 1,471,977 | +0.15(+5.93%) |
Sep 11, 2003 | 2.708 | 2.708 | 2.574 | 2.584 | 522,773 | -0.05(-1.82%) |
Sep 10, 2003 | 2.756 | 2.756 | 2.632 | 2.632 | 468,437 | -0.11(-3.85%) |
Sep 09, 2003 | 2.747 | 2.804 | 2.546 | 2.737 | 677,421 | +0.02(+0.70%) |
Sep 08, 2003 | 2.766 | 2.871 | 2.680 | 2.718 | 850,564 | -0.02(-0.70%) |
Sep 05, 2003 | 2.727 | 3.015 | 2.727 | 2.737 | 2,401,642 | +0.01(+0.35%) |
Sep 04, 2003 | 2.364 | 2.823 | 2.345 | 2.727 | 8,820,581 | +0.32(+13.10%) |
Sep 03, 2003 | 2.316 | 2.479 | 2.287 | 2.412 | 1,399,355 | +0.04(+1.61%) |
Sep 02, 2003 | 2.507 | 2.536 | 2.373 | 2.373 | 845,862 | -0.15(-6.06%) |
Aug 29, 2003 | 2.632 | 2.632 | 2.440 | 2.527 | 1,378,770 | -0.16(-6.05%) |
Aug 28, 2003 | 2.574 | 2.708 | 2.546 | 2.689 | 870,835 | +0.15(+6.04%) |
Aug 27, 2003 | 2.488 | 2.594 | 2.440 | 2.536 | 398,427 | +0.11(+4.74%) |
Aug 26, 2003 | 2.479 | 2.565 | 2.297 | 2.421 | 764,044 | -0.05(-1.94%) |
Aug 25, 2003 | 2.527 | 2.546 | 2.460 | 2.469 | 234,688 | -0.01(-0.39%) |
Aug 22, 2003 | 2.565 | 2.603 | 2.440 | 2.479 | 700,200 | -0.03(-1.15%) |
Aug 21, 2003 | 2.488 | 2.594 | 2.402 | 2.507 | 1,149,829 | +0.13(+5.65%) |
Aug 20, 2003 | 2.201 | 2.488 | 2.172 | 2.373 | 1,189,640 | +0.18(+8.30%) |
Aug 19, 2003 | 2.278 | 2.297 | 2.172 | 2.192 | 596,335 | -0.05(-2.14%) |
Aug 18, 2003 | 2.172 | 2.345 | 2.105 | 2.239 | 709,918 | +0.10(+4.46%) |
Aug 15, 2003 | 2.105 | 2.153 | 2.086 | 2.144 | 174,397 | +0.04(+1.82%) |
Aug 14, 2003 | 2.096 | 2.163 | 2.038 | 2.105 | 461,958 | +0.04(+1.85%) |
Aug 13, 2003 | 2.115 | 2.144 | 2.058 | 2.067 | 366,035 | -0.01(-0.46%) |
Aug 12, 2003 | 2.077 | 2.086 | 2.058 | 2.077 | 315,461 | -0.01(-0.46%) |
Aug 11, 2003 | 2.077 | 2.115 | 2.067 | 2.086 | 338,867 | +0.02(+0.93%) |
Aug 08, 2003 | 2.105 | 2.105 | 2.029 | 2.067 | 230,927 | +0.02(+0.93%) |
Aug 07, 2003 | 1.991 | 2.096 | 1.991 | 2.048 | 405,637 | +0.04(+1.91%) |
Aug 06, 2003 | 2.192 | 2.201 | 2.010 | 2.010 | 740,952 | -0.19(-8.70%) |
Aug 05, 2003 | 2.220 | 2.278 | 2.144 | 2.201 | 628,832 | +0.00(+0.00%) |
Aug 04, 2003 | 2.297 | 2.306 | 2.144 | 2.201 | 615,039 | -0.10(-4.17%) |
Aug 01, 2003 | 2.335 | 2.335 | 2.259 | 2.297 | 308,251 | +0.00(+0.00%) |
Jul 31, 2003 | 2.306 | 2.345 | 2.278 | 2.297 | 438,866 | +0.02(+0.84%) |
Jul 30, 2003 | 2.383 | 2.479 | 2.278 | 2.278 | 973,551 | -0.04(-1.65%) |
Jul 29, 2003 | 2.354 | 2.354 | 2.268 | 2.316 | 414,728 | -0.03(-1.22%) |
Jul 28, 2003 | 2.373 | 2.373 | 2.306 | 2.345 | 862,267 | +0.05(+2.08%) |
Jul 25, 2003 | 2.249 | 2.306 | 2.249 | 2.297 | 1,952,640 | +0.08(+3.45%) |
Jul 24, 2003 | 2.297 | 2.326 | 2.192 | 2.220 | 1,145,335 | +0.00(+0.00%) |
Jul 23, 2003 | 2.297 | 2.297 | 2.153 | 2.220 | 718,172 | -0.08(-3.33%) |
Jul 22, 2003 | 2.287 | 2.354 | 2.172 | 2.297 | 1,493,294 | -0.05(-2.04%) |
Jul 21, 2003 | 2.632 | 2.660 | 2.211 | 2.345 | 1,573,439 | -0.18(-7.20%) |
Jul 18, 2003 | 2.699 | 2.699 | 1.914 | 2.527 | 3,288,151 | -0.47(-15.66%) |
Jul 17, 2003 | 3.110 | 3.129 | 2.967 | 2.995 | 685,467 | -0.13(-4.28%) |
Jul 16, 2003 | 3.292 | 3.359 | 3.101 | 3.129 | 887,658 | -0.15(-4.66%) |
Jul 15, 2003 | 3.359 | 3.378 | 3.235 | 3.283 | 376,902 | -0.06(-1.72%) |
Jul 14, 2003 | 3.283 | 3.369 | 3.283 | 3.340 | 301,668 | +0.08(+2.35%) |
Jul 11, 2003 | 3.206 | 3.330 | 3.206 | 3.263 | 264,155 | +0.05(+1.49%) |
Jul 10, 2003 | 3.273 | 3.330 | 3.206 | 3.216 | 442,418 | -0.11(-3.17%) |
Jul 09, 2003 | 3.359 | 3.397 | 3.235 | 3.321 | 897,585 | -0.03(-0.86%) |
Jul 08, 2003 | 3.426 | 3.436 | 3.330 | 3.350 | 487,454 | +0.00(+0.00%) |
Jul 07, 2003 | 3.378 | 3.464 | 3.321 | 3.350 | 434,372 | -0.02(-0.57%) |
Jul 03, 2003 | 3.369 | 3.484 | 3.359 | 3.369 | 175,859 | -0.07(-1.95%) |
Jul 02, 2003 | 3.397 | 3.417 | 3.359 | 3.436 | 815,663 | +0.09(+2.57%) |