Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.525 | 3.733 | 3.537 | 3.702 | 20,615,866 | +0.18(+5.02%) |
Sep 29, 2003 | 3.474 | 3.525 | 3.419 | 3.525 | 5,068,082 | +0.05(+1.36%) |
Sep 26, 2003 | 3.529 | 3.545 | 3.458 | 3.478 | 5,281,584 | -0.05(-1.45%) |
Sep 25, 2003 | 3.635 | 3.647 | 3.497 | 3.529 | 6,653,448 | -0.11(-2.92%) |
Sep 24, 2003 | 3.698 | 3.761 | 3.611 | 3.635 | 9,339,663 | -0.06(-1.70%) |
Sep 23, 2003 | 3.694 | 3.717 | 3.651 | 3.698 | 6,646,577 | +0.00(+0.11%) |
Sep 22, 2003 | 3.647 | 3.729 | 3.564 | 3.694 | 13,472,557 | +0.05(+1.29%) |
Sep 19, 2003 | 3.584 | 3.647 | 3.564 | 3.647 | 11,587,168 | +0.06(+1.75%) |
Sep 18, 2003 | 3.517 | 3.607 | 3.513 | 3.584 | 12,500,217 | +0.07(+2.01%) |
Sep 17, 2003 | 3.435 | 3.525 | 3.435 | 3.513 | 9,512,451 | +0.06(+1.82%) |
Sep 16, 2003 | 3.427 | 3.466 | 3.419 | 3.450 | 5,980,367 | +0.04(+1.27%) |
Sep 15, 2003 | 3.446 | 3.454 | 3.391 | 3.407 | 8,118,957 | -0.05(-1.48%) |
Sep 12, 2003 | 3.403 | 3.474 | 3.360 | 3.458 | 11,236,250 | +0.01(+0.23%) |
Sep 11, 2003 | 3.525 | 3.552 | 3.438 | 3.450 | 10,158,303 | -0.04(-1.13%) |
Sep 10, 2003 | 3.529 | 3.556 | 3.450 | 3.490 | 6,758,290 | -0.02(-0.67%) |
Sep 09, 2003 | 3.627 | 3.631 | 3.478 | 3.513 | 9,565,126 | -0.05(-1.43%) |
Sep 08, 2003 | 3.537 | 3.576 | 3.501 | 3.564 | 8,051,776 | +0.05(+1.45%) |
Sep 05, 2003 | 3.340 | 3.556 | 3.336 | 3.513 | 11,961,752 | -0.07(-1.87%) |
Sep 04, 2003 | 3.592 | 3.607 | 3.541 | 3.580 | 9,097,405 | -0.03(-0.87%) |
Sep 03, 2003 | 3.615 | 3.615 | 3.596 | 3.611 | 8,126,591 | -0.00(-0.11%) |
Sep 02, 2003 | 3.588 | 3.635 | 3.537 | 3.615 | 8,520,006 | +0.03(+0.77%) |
Aug 29, 2003 | 3.572 | 3.596 | 3.501 | 3.588 | 7,161,884 | +0.02(+0.44%) |
Aug 28, 2003 | 3.537 | 3.576 | 3.490 | 3.572 | 8,707,807 | +0.04(+1.23%) |
Aug 27, 2003 | 3.435 | 3.537 | 3.431 | 3.529 | 9,551,385 | +0.10(+2.86%) |
Aug 26, 2003 | 3.411 | 3.435 | 3.383 | 3.431 | 6,243,492 | +0.04(+1.04%) |
Aug 25, 2003 | 3.380 | 3.411 | 3.344 | 3.395 | 4,675,430 | +0.05(+1.53%) |
Aug 22, 2003 | 3.419 | 3.427 | 3.321 | 3.344 | 7,944,897 | -0.01(-0.23%) |
Aug 21, 2003 | 3.376 | 3.423 | 3.332 | 3.352 | 6,393,885 | +0.01(+0.24%) |
Aug 20, 2003 | 3.258 | 3.380 | 3.254 | 3.344 | 6,485,495 | +0.09(+2.78%) |
Aug 19, 2003 | 3.226 | 3.297 | 3.211 | 3.254 | 7,590,162 | +0.03(+0.98%) |
Aug 18, 2003 | 3.175 | 3.238 | 3.159 | 3.222 | 7,487,101 | +0.04(+1.36%) |
Aug 15, 2003 | 3.238 | 3.238 | 3.148 | 3.179 | 6,795,952 | -0.06(-1.94%) |
Aug 14, 2003 | 3.258 | 3.281 | 3.218 | 3.242 | 12,198,666 | -0.01(-0.36%) |
Aug 13, 2003 | 3.262 | 3.281 | 3.183 | 3.254 | 11,398,858 | -0.03(-0.84%) |
Aug 12, 2003 | 3.207 | 3.281 | 3.089 | 3.281 | 31,017,444 | +0.19(+6.23%) |
Aug 11, 2003 | 3.026 | 3.104 | 2.987 | 3.089 | 11,089,419 | +0.10(+3.42%) |
Aug 08, 2003 | 3.034 | 3.065 | 2.947 | 2.987 | 21,317,192 | +0.23(+8.26%) |
Aug 07, 2003 | 2.672 | 2.770 | 2.656 | 2.759 | 12,567,397 | +0.12(+4.46%) |
Aug 06, 2003 | 2.550 | 2.645 | 2.491 | 2.641 | 13,913,813 | +0.16(+6.50%) |
Aug 05, 2003 | 2.425 | 2.578 | 2.401 | 2.480 | 8,995,871 | +0.04(+1.77%) |
Aug 04, 2003 | 2.554 | 2.574 | 2.377 | 2.436 | 14,530,656 | -0.13(-5.05%) |
Aug 01, 2003 | 2.495 | 2.633 | 2.487 | 2.566 | 10,713,563 | +0.07(+2.83%) |
Jul 31, 2003 | 2.554 | 2.574 | 2.476 | 2.495 | 14,246,664 | -0.08(-3.20%) |
Jul 30, 2003 | 2.719 | 2.727 | 2.554 | 2.578 | 8,189,955 | -0.11(-4.09%) |
Jul 29, 2003 | 2.688 | 2.731 | 2.653 | 2.688 | 5,759,484 | +0.01(+0.29%) |
Jul 28, 2003 | 2.751 | 2.755 | 2.680 | 2.680 | 6,540,716 | -0.05(-1.87%) |
Jul 25, 2003 | 2.692 | 2.751 | 2.653 | 2.731 | 7,510,767 | +0.04(+1.46%) |
Jul 24, 2003 | 2.751 | 2.767 | 2.660 | 2.692 | 7,878,989 | -0.06(-2.00%) |
Jul 23, 2003 | 2.873 | 2.873 | 2.715 | 2.747 | 8,354,599 | -0.11(-3.85%) |
Jul 22, 2003 | 2.711 | 2.865 | 2.711 | 2.857 | 11,027,582 | +0.15(+5.36%) |
Jul 21, 2003 | 2.684 | 2.747 | 2.672 | 2.711 | 7,752,770 | +0.02(+0.88%) |
Jul 18, 2003 | 2.692 | 2.743 | 2.649 | 2.688 | 7,603,395 | +0.02(+0.89%) |
Jul 17, 2003 | 2.633 | 2.743 | 2.527 | 2.664 | 16,817,094 | -0.06(-2.02%) |
Jul 16, 2003 | 2.963 | 2.967 | 2.672 | 2.719 | 20,486,848 | -0.25(-8.47%) |
Jul 15, 2003 | 3.034 | 3.073 | 2.943 | 2.971 | 7,568,532 | -0.07(-2.33%) |
Jul 14, 2003 | 3.089 | 3.116 | 3.038 | 3.042 | 6,645,559 | -0.02(-0.64%) |
Jul 11, 2003 | 3.049 | 3.089 | 3.042 | 3.061 | 7,348,159 | +0.03(+0.91%) |
Jul 10, 2003 | 3.026 | 3.038 | 2.928 | 3.034 | 11,048,958 | -0.01(-0.39%) |
Jul 09, 2003 | 3.030 | 3.077 | 3.030 | 3.046 | 8,742,416 | -0.02(-0.51%) |
Jul 08, 2003 | 3.006 | 3.104 | 3.006 | 3.061 | 8,037,780 | -0.01(-0.38%) |
Jul 07, 2003 | 2.998 | 3.101 | 2.998 | 3.073 | 5,858,983 | +0.09(+2.89%) |
Jul 03, 2003 | 3.022 | 3.042 | 2.947 | 2.987 | 3,949,164 | -0.06(-1.94%) |
Jul 02, 2003 | 2.967 | 3.085 | 2.967 | 3.046 | 6,769,742 | +0.06(+2.11%) |