Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.440 | 4.550 | 4.400 | 4.550 | 2,800 | +0.10(+2.25%) |
Sep 29, 2003 | 4.350 | 4.450 | 4.260 | 4.450 | 21,351 | -0.05(-1.09%) |
Sep 26, 2003 | 4.600 | 4.610 | 4.300 | 4.499 | 29,300 | -0.11(-2.41%) |
Sep 25, 2003 | 4.880 | 4.950 | 4.610 | 4.610 | 161,050 | -0.25(-5.14%) |
Sep 24, 2003 | 4.900 | 5.080 | 4.860 | 4.860 | 53,824 | -0.04(-0.82%) |
Sep 23, 2003 | 4.990 | 5.000 | 4.900 | 4.900 | 35,600 | +0.00(+0.00%) |
Sep 22, 2003 | 4.920 | 5.000 | 4.550 | 4.900 | 66,103 | -0.08(-1.61%) |
Sep 19, 2003 | 5.200 | 5.250 | 4.900 | 4.980 | 21,305 | -0.27(-5.14%) |
Sep 18, 2003 | 5.500 | 5.500 | 5.200 | 5.250 | 49,900 | -0.25(-4.55%) |
Sep 17, 2003 | 4.880 | 5.590 | 4.820 | 5.500 | 347,300 | +0.70(+14.58%) |
Sep 16, 2003 | 4.860 | 5.030 | 4.770 | 4.800 | 129,040 | -0.13(-2.64%) |
Sep 15, 2003 | 5.570 | 5.580 | 4.831 | 4.930 | 107,100 | -0.65(-11.65%) |
Sep 12, 2003 | 5.700 | 5.750 | 5.430 | 5.580 | 104,400 | -0.20(-3.46%) |
Sep 11, 2003 | 5.040 | 5.780 | 4.780 | 5.780 | 80,400 | +0.74(+14.68%) |
Sep 10, 2003 | 4.540 | 5.040 | 4.400 | 5.040 | 204,800 | +0.34(+7.23%) |
Sep 09, 2003 | 4.090 | 4.700 | 4.000 | 4.700 | 238,200 | +0.70(+17.50%) |
Sep 08, 2003 | 3.990 | 4.080 | 3.990 | 4.000 | 67,100 | +0.01(+0.25%) |
Sep 05, 2003 | 3.960 | 3.960 | 3.960 | 3.990 | 17,500 | +0.00(+0.00%) |
Sep 04, 2003 | 3.990 | 4.000 | 3.990 | 3.990 | 37,000 | -0.06(-1.48%) |
Sep 03, 2003 | 3.990 | 4.050 | 3.990 | 4.050 | 39,900 | +0.00(+0.00%) |
Sep 02, 2003 | 4.000 | 4.050 | 3.950 | 4.050 | 22,200 | +0.04(+1.00%) |
Aug 29, 2003 | 3.970 | 4.050 | 3.970 | 4.010 | 5,400 | +0.06(+1.57%) |
Aug 28, 2003 | 3.980 | 3.980 | 3.948 | 3.948 | 700 | -0.01(-0.30%) |
Aug 27, 2003 | 3.850 | 3.960 | 3.680 | 3.960 | 11,800 | +0.23(+6.17%) |
Aug 26, 2003 | 3.890 | 3.900 | 3.730 | 3.730 | 500 | +0.01(+0.27%) |
Aug 25, 2003 | 3.600 | 3.800 | 3.600 | 3.720 | 1,700 | +0.16(+4.49%) |
Aug 22, 2003 | 3.610 | 3.610 | 3.560 | 3.560 | 900 | -0.05(-1.39%) |
Aug 20, 2003 | 3.550 | 3.630 | 3.550 | 3.610 | 700 | +0.17(+4.94%) |
Aug 19, 2003 | 3.500 | 3.510 | 3.440 | 3.440 | 900 | -0.04(-1.15%) |
Aug 18, 2003 | 3.480 | 3.480 | 3.480 | 3.480 | 400 | +0.00(+0.00%) |
Aug 15, 2003 | 3.480 | 3.480 | 3.480 | 3.480 | 100 | +0.05(+1.46%) |
Aug 14, 2003 | 3.430 | 3.430 | 3.430 | 3.430 | 500 | +0.00(+0.00%) |
Aug 13, 2003 | 3.420 | 3.440 | 3.420 | 3.430 | 2,600 | -0.06(-1.72%) |
Aug 12, 2003 | 3.490 | 3.490 | 3.490 | 3.490 | 100 | -0.14(-3.86%) |
Aug 11, 2003 | 3.369 | 3.670 | 3.170 | 3.630 | 8,900 | +0.13(+3.71%) |
Aug 08, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 19,600 | +0.03(+0.86%) |
Aug 06, 2003 | 3.397 | 3.630 | 3.300 | 3.470 | 45,500 | +0.12(+3.58%) |
Aug 05, 2003 | 3.340 | 3.350 | 3.150 | 3.350 | 1,700 | +0.07(+2.13%) |
Aug 04, 2003 | 3.250 | 3.301 | 3.250 | 3.280 | 2,800 | +0.01(+0.31%) |
Aug 01, 2003 | 3.310 | 3.310 | 3.250 | 3.270 | 800 | +0.05(+1.55%) |
Jul 31, 2003 | 3.210 | 3.410 | 3.200 | 3.220 | 24,100 | +0.01(+0.31%) |
Jul 30, 2003 | 3.210 | 3.350 | 3.200 | 3.210 | 5,500 | -0.19(-5.59%) |
Jul 29, 2003 | 3.410 | 3.410 | 3.400 | 3.400 | 15,200 | -0.07(-2.02%) |
Jul 28, 2003 | 3.480 | 3.480 | 3.470 | 3.470 | 700 | -0.09(-2.53%) |
Jul 25, 2003 | 3.600 | 3.600 | 3.560 | 3.560 | 3,100 | -0.03(-0.84%) |
Jul 24, 2003 | 3.550 | 3.590 | 3.550 | 3.590 | 1,900 | +0.03(+0.87%) |
Jul 23, 2003 | 3.559 | 3.559 | 3.559 | 3.559 | 1,500 | -0.14(-3.81%) |
Jul 22, 2003 | 3.610 | 3.700 | 3.600 | 3.700 | 5,800 | +0.20(+5.71%) |
Jul 21, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 1,900 | +0.00(+0.00%) |
Jul 18, 2003 | 3.500 | 3.660 | 3.450 | 3.500 | 3,400 | -0.15(-4.11%) |
Jul 17, 2003 | 3.660 | 3.660 | 3.650 | 3.650 | 1,400 | -0.05(-1.35%) |
Jul 16, 2003 | 3.650 | 3.700 | 3.650 | 3.700 | 3,600 | -0.08(-2.12%) |
Jul 15, 2003 | 3.500 | 3.900 | 3.500 | 3.780 | 4,100 | +0.27(+7.66%) |
Jul 14, 2003 | 3.800 | 3.800 | 3.500 | 3.511 | 10,000 | -0.12(-3.28%) |
Jul 11, 2003 | 3.680 | 3.820 | 3.620 | 3.630 | 4,300 | -0.04(-1.09%) |
Jul 10, 2003 | 3.650 | 3.860 | 3.560 | 3.670 | 7,500 | +0.11(+3.09%) |
Jul 09, 2003 | 3.570 | 3.570 | 3.560 | 3.560 | 1,000 | +0.07(+2.01%) |
Jul 08, 2003 | 3.490 | 3.610 | 3.490 | 3.490 | 7,600 | +0.10(+2.95%) |
Jul 07, 2003 | 3.460 | 3.460 | 3.130 | 3.390 | 8,700 | -0.16(-4.51%) |
Jul 03, 2003 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) |