Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.751 | 3.995 | 3.751 | 3.810 | 1,100 | +0.06(+1.59%) |
Sep 29, 2003 | 3.925 | 3.925 | 3.751 | 3.751 | 1,100 | -0.10(-2.58%) |
Sep 26, 2003 | 3.875 | 3.875 | 3.505 | 3.850 | 8,100 | -0.06(-1.52%) |
Sep 25, 2003 | 3.655 | 4.125 | 3.655 | 3.909 | 14,144 | +0.21(+5.68%) |
Sep 24, 2003 | 3.651 | 3.730 | 3.525 | 3.700 | 13,300 | -0.03(-0.82%) |
Sep 23, 2003 | 3.825 | 3.876 | 3.515 | 3.730 | 23,922 | -0.24(-6.15%) |
Sep 22, 2003 | 4.150 | 4.150 | 3.719 | 3.974 | 20,747 | -0.25(-5.81%) |
Sep 19, 2003 | 4.250 | 4.250 | 4.075 | 4.220 | 8,700 | -0.06(-1.30%) |
Sep 18, 2003 | 4.155 | 4.400 | 4.150 | 4.275 | 20,500 | +0.06(+1.32%) |
Sep 17, 2003 | 4.280 | 4.319 | 4.205 | 4.220 | 3,400 | -0.15(-3.43%) |
Sep 16, 2003 | 4.105 | 4.370 | 4.100 | 4.370 | 24,721 | +0.23(+5.56%) |
Sep 15, 2003 | 4.145 | 4.145 | 4.005 | 4.139 | 10,000 | -0.00(-0.12%) |
Sep 12, 2003 | 4.040 | 4.149 | 4.000 | 4.144 | 8,400 | +0.00(+0.12%) |
Sep 11, 2003 | 4.130 | 4.375 | 4.025 | 4.139 | 8,100 | +0.04(+1.10%) |
Sep 10, 2003 | 4.175 | 4.231 | 4.035 | 4.095 | 15,600 | -0.12(-2.96%) |
Sep 09, 2003 | 4.325 | 4.350 | 4.135 | 4.220 | 12,800 | -0.08(-1.86%) |
Sep 08, 2003 | 3.995 | 4.345 | 3.900 | 4.300 | 74,200 | +0.36(+9.12%) |
Sep 05, 2003 | 3.250 | 4.140 | 3.225 | 3.940 | 167,357 | +0.74(+23.12%) |
Sep 04, 2003 | 3.175 | 3.250 | 3.160 | 3.200 | 9,600 | -0.04(-1.23%) |
Sep 03, 2003 | 3.205 | 3.250 | 3.200 | 3.240 | 12,100 | +0.03(+0.78%) |
Sep 02, 2003 | 3.120 | 3.250 | 3.120 | 3.215 | 23,300 | +0.12(+3.73%) |
Aug 29, 2003 | 3.090 | 3.099 | 3.055 | 3.099 | 2,300 | -0.02(-0.80%) |
Aug 28, 2003 | 3.035 | 3.145 | 2.925 | 3.124 | 7,200 | -0.02(-0.49%) |
Aug 27, 2003 | 3.245 | 3.245 | 3.050 | 3.140 | 7,100 | -0.04(-1.41%) |
Aug 26, 2003 | 3.155 | 3.200 | 3.145 | 3.185 | 13,200 | -0.02(-0.47%) |
Aug 25, 2003 | 3.155 | 3.250 | 3.155 | 3.200 | 4,900 | +0.05(+1.59%) |
Aug 22, 2003 | 3.220 | 3.240 | 3.095 | 3.150 | 17,400 | -0.13(-3.98%) |
Aug 21, 2003 | 3.370 | 3.370 | 3.200 | 3.280 | 6,600 | +0.01(+0.34%) |
Aug 20, 2003 | 3.220 | 3.300 | 3.215 | 3.269 | 4,700 | +0.02(+0.60%) |
Aug 19, 2003 | 3.071 | 3.250 | 3.071 | 3.250 | 11,700 | +0.17(+5.69%) |
Aug 18, 2003 | 3.060 | 3.120 | 3.025 | 3.075 | 20,500 | +0.02(+0.49%) |
Aug 15, 2003 | 3.140 | 3.230 | 3.040 | 3.060 | 2,900 | +0.01(+0.31%) |
Aug 14, 2003 | 2.950 | 3.110 | 2.905 | 3.050 | 11,100 | +0.05(+1.68%) |
Aug 13, 2003 | 2.955 | 3.040 | 2.855 | 3.000 | 25,100 | +0.00(+0.00%) |
Aug 12, 2003 | 3.000 | 3.030 | 3.000 | 3.000 | 8,000 | -0.03(-1.14%) |
Aug 11, 2003 | 3.016 | 3.040 | 2.975 | 3.034 | 10,300 | -0.03(-0.83%) |
Aug 08, 2003 | 3.100 | 3.200 | 3.050 | 3.060 | 14,500 | -0.04(-1.45%) |
Aug 07, 2003 | 3.090 | 3.320 | 3.005 | 3.105 | 30,600 | +0.02(+0.65%) |
Aug 06, 2003 | 2.980 | 3.090 | 2.980 | 3.085 | 12,400 | +0.01(+0.33%) |
Aug 05, 2003 | 3.085 | 3.115 | 3.000 | 3.075 | 14,700 | +0.02(+0.65%) |
Aug 04, 2003 | 3.050 | 3.125 | 3.005 | 3.055 | 13,000 | -0.06(-2.08%) |
Aug 01, 2003 | 2.980 | 3.195 | 2.980 | 3.120 | 10,900 | +0.07(+2.30%) |
Jul 31, 2003 | 3.100 | 3.120 | 2.975 | 3.050 | 51,600 | -0.10(-3.17%) |
Jul 30, 2003 | 3.250 | 3.250 | 3.010 | 3.150 | 11,300 | -0.02(-0.79%) |
Jul 29, 2003 | 2.855 | 3.315 | 2.700 | 3.175 | 74,700 | +0.30(+10.43%) |
Jul 28, 2003 | 3.110 | 3.135 | 2.735 | 2.875 | 83,300 | -0.17(-5.74%) |
Jul 25, 2003 | 2.725 | 3.741 | 2.680 | 3.050 | 397,400 | +0.29(+10.51%) |
Jul 24, 2003 | 2.175 | 2.835 | 2.050 | 2.760 | 294,900 | +1.11(+67.78%) |
Jul 22, 2003 | 1.640 | 1.645 | 1.640 | 1.645 | 1,100 | +0.05(+3.46%) |
Jul 21, 2003 | 1.525 | 1.695 | 1.525 | 1.590 | 2,400 | -0.02(-1.24%) |
Jul 18, 2003 | 1.645 | 1.645 | 1.580 | 1.610 | 7,300 | +0.02(+0.94%) |
Jul 17, 2003 | 1.605 | 1.605 | 1.595 | 1.595 | 400 | -0.04(-2.18%) |
Jul 16, 2003 | 1.675 | 1.675 | 1.631 | 1.631 | 6,200 | +0.01(+0.34%) |
Jul 15, 2003 | 1.505 | 1.815 | 1.505 | 1.625 | 12,700 | +0.10(+6.56%) |
Jul 14, 2003 | 1.526 | 1.535 | 1.525 | 1.525 | 2,600 | -0.01(-0.68%) |
Jul 11, 2003 | 1.700 | 1.715 | 1.536 | 1.536 | 4,300 | -0.08(-5.25%) |
Jul 10, 2003 | 1.530 | 1.710 | 1.525 | 1.621 | 6,400 | +0.03(+1.92%) |
Jul 09, 2003 | 1.500 | 1.590 | 1.500 | 1.590 | 16,900 | +0.09(+6.00%) |
Jul 08, 2003 | 1.400 | 1.515 | 1.400 | 1.500 | 9,500 | +0.06(+4.53%) |
Jul 07, 2003 | 1.325 | 1.445 | 1.325 | 1.435 | 1,700 | +0.06(+4.21%) |
Jul 03, 2003 | 1.377 | 1.377 | 1.377 | 1.377 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 1.377 | 1.377 | 1.377 | 1.377 | 0 | +0.00(+0.00%) |