Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.250 | 3.431 | 3.150 | 3.251 | 8,100 | +0.00(+0.03%) |
Sep 29, 2003 | 3.260 | 3.260 | 3.250 | 3.250 | 2,300 | +0.00(+0.00%) |
Sep 26, 2003 | 3.300 | 3.490 | 3.250 | 3.250 | 5,700 | -0.12(-3.56%) |
Sep 25, 2003 | 3.260 | 3.370 | 3.260 | 3.370 | 1,200 | -0.07(-2.03%) |
Sep 24, 2003 | 3.440 | 3.440 | 3.440 | 3.440 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 3.200 | 3.440 | 3.200 | 3.440 | 1,300 | +0.20(+6.17%) |
Sep 22, 2003 | 3.160 | 3.240 | 3.160 | 3.240 | 2,099 | +0.09(+2.86%) |
Sep 19, 2003 | 3.350 | 3.351 | 3.150 | 3.150 | 3,394 | -0.20(-6.00%) |
Sep 18, 2003 | 3.530 | 3.530 | 3.350 | 3.351 | 500 | +0.00(+0.03%) |
Sep 17, 2003 | 3.510 | 3.520 | 3.350 | 3.350 | 3,000 | -0.13(-3.74%) |
Sep 16, 2003 | 3.500 | 3.510 | 3.480 | 3.480 | 2,500 | -0.04(-1.14%) |
Sep 15, 2003 | 3.530 | 3.530 | 3.520 | 3.520 | 200 | -0.01(-0.28%) |
Sep 12, 2003 | 3.530 | 3.530 | 3.530 | 3.530 | 0 | +0.00(+0.00%) |
Sep 11, 2003 | 3.301 | 3.530 | 3.300 | 3.530 | 13,700 | +0.23(+6.97%) |
Sep 10, 2003 | 3.400 | 3.400 | 3.300 | 3.300 | 600 | -0.12(-3.51%) |
Sep 09, 2003 | 3.420 | 3.420 | 3.420 | 3.420 | 500 | +0.21(+6.54%) |
Sep 08, 2003 | 3.210 | 3.210 | 3.210 | 3.210 | 100 | +0.01(+0.31%) |
Sep 05, 2003 | 3.350 | 3.350 | 3.200 | 3.200 | 3,500 | -0.17(-5.04%) |
Sep 04, 2003 | 3.490 | 3.490 | 3.370 | 3.370 | 1,000 | -0.12(-3.44%) |
Sep 03, 2003 | 3.490 | 3.490 | 3.490 | 3.490 | 0 | +0.00(+0.00%) |
Sep 02, 2003 | 3.649 | 3.650 | 3.490 | 3.490 | 700 | -0.05(-1.55%) |
Aug 29, 2003 | 3.500 | 3.620 | 3.500 | 3.545 | 4,500 | +0.15(+4.26%) |
Aug 28, 2003 | 3.400 | 3.400 | 3.400 | 3.400 | 1,000 | -0.10(-2.86%) |
Aug 27, 2003 | 3.600 | 3.600 | 3.400 | 3.500 | 700 | -0.09(-2.51%) |
Aug 26, 2003 | 3.590 | 3.590 | 3.590 | 3.590 | 100 | +0.27(+8.13%) |
Aug 25, 2003 | 3.400 | 3.400 | 3.320 | 3.320 | 800 | -0.06(-1.80%) |
Aug 22, 2003 | 3.640 | 3.640 | 3.320 | 3.381 | 2,600 | +0.07(+2.15%) |
Aug 19, 2003 | 3.300 | 3.328 | 3.260 | 3.310 | 4,500 | -0.24(-6.76%) |
Aug 18, 2003 | 3.600 | 3.710 | 3.280 | 3.550 | 5,800 | -0.20(-5.33%) |
Aug 15, 2003 | 3.720 | 3.750 | 3.600 | 3.750 | 1,700 | +0.27(+7.76%) |
Aug 14, 2003 | 3.490 | 3.490 | 3.480 | 3.480 | 1,600 | -0.01(-0.29%) |
Aug 13, 2003 | 3.460 | 3.621 | 3.210 | 3.490 | 2,300 | +0.34(+10.79%) |
Aug 12, 2003 | 3.190 | 3.440 | 3.120 | 3.150 | 8,600 | -0.08(-2.48%) |
Aug 11, 2003 | 3.250 | 3.440 | 3.130 | 3.230 | 2,000 | -0.02(-0.65%) |
Aug 08, 2003 | 3.451 | 3.451 | 3.251 | 3.251 | 1,200 | -0.21(-6.04%) |
Aug 07, 2003 | 3.460 | 3.460 | 3.460 | 3.460 | 200 | +0.01(+0.29%) |
Aug 06, 2003 | 3.640 | 3.640 | 3.450 | 3.450 | 800 | +0.24(+7.48%) |
Aug 05, 2003 | 3.210 | 3.210 | 3.210 | 3.210 | 0 | +0.00(+0.00%) |
Aug 04, 2003 | 3.230 | 3.230 | 3.210 | 3.210 | 1,700 | +0.00(+0.00%) |
Aug 01, 2003 | 3.400 | 3.520 | 3.200 | 3.210 | 2,400 | +0.04(+1.26%) |
Jul 31, 2003 | 3.170 | 3.170 | 3.170 | 3.170 | 0 | +0.00(+0.00%) |
Jul 30, 2003 | 3.140 | 3.170 | 3.140 | 3.170 | 2,000 | +0.05(+1.57%) |
Jul 29, 2003 | 3.420 | 3.420 | 3.121 | 3.121 | 200 | +0.12(+4.03%) |
Jul 28, 2003 | 3.010 | 3.010 | 3.000 | 3.000 | 1,000 | -0.08(-2.60%) |
Jul 25, 2003 | 3.120 | 3.350 | 2.850 | 3.080 | 3,000 | -0.27(-8.06%) |
Jul 24, 2003 | 3.350 | 3.350 | 3.350 | 3.350 | 500 | -0.10(-2.90%) |
Jul 23, 2003 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 3.450 | 3.450 | 3.450 | 3.450 | 300 | +0.03(+0.88%) |
Jul 21, 2003 | 3.200 | 3.700 | 3.200 | 3.420 | 1,200 | +0.30(+9.62%) |
Jul 18, 2003 | 3.120 | 3.120 | 3.120 | 3.120 | 500 | -0.34(-9.83%) |
Jul 17, 2003 | 3.460 | 3.460 | 3.460 | 3.460 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 3.561 | 3.561 | 3.460 | 3.460 | 700 | -0.39(-10.13%) |
Jul 15, 2003 | 3.850 | 3.850 | 3.850 | 3.850 | 100 | +0.00(+0.00%) |
Jul 14, 2003 | 3.450 | 3.851 | 3.450 | 3.850 | 1,800 | +0.42(+12.21%) |
Jul 11, 2003 | 3.350 | 3.950 | 3.350 | 3.431 | 2,200 | +0.03(+0.91%) |
Jul 10, 2003 | 3.410 | 3.500 | 3.400 | 3.400 | 1,900 | +0.02(+0.59%) |
Jul 09, 2003 | 3.509 | 3.509 | 3.310 | 3.380 | 400 | -0.05(-1.46%) |
Jul 08, 2003 | 3.700 | 3.700 | 3.210 | 3.430 | 3,700 | +0.23(+7.22%) |
Jul 07, 2003 | 3.100 | 3.400 | 2.900 | 3.199 | 4,900 | +0.00(+0.00%) |
Jul 03, 2003 | 3.100 | 3.199 | 3.100 | 3.199 | 200 | +0.11(+3.53%) |
Jul 02, 2003 | 3.090 | 3.090 | 3.090 | 3.090 | 0 | +0.00(+0.00%) |