Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.456 | 3.456 | 3.456 | 3.456 | 2,260 | +0.05(+1.39%) |
Sep 29, 2003 | 3.361 | 3.408 | 3.314 | 3.408 | 2,471 | +0.14(+4.35%) |
Sep 26, 2003 | 3.266 | 3.266 | 3.266 | 3.266 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 3.361 | 3.408 | 3.266 | 3.266 | 1,119 | +0.05(+1.47%) |
Sep 24, 2003 | 2.840 | 3.219 | 2.840 | 3.219 | 3,105 | +0.38(+13.33%) |
Sep 23, 2003 | 2.982 | 3.030 | 2.840 | 2.840 | 2,809 | -0.19(-6.25%) |
Sep 22, 2003 | 2.840 | 3.030 | 2.746 | 3.030 | 1,922 | +0.28(+10.34%) |
Sep 19, 2003 | 2.746 | 2.746 | 2.746 | 2.746 | 2,513 | -0.05(-1.69%) |
Sep 18, 2003 | 2.746 | 2.888 | 2.746 | 2.793 | 8,660 | -0.09(-3.28%) |
Sep 17, 2003 | 2.935 | 2.935 | 2.888 | 2.888 | 1,858 | +0.00(+0.00%) |
Sep 16, 2003 | 2.746 | 2.888 | 2.698 | 2.888 | 1,267 | +0.05(+1.67%) |
Sep 15, 2003 | 2.840 | 2.840 | 2.840 | 2.840 | 0 | +0.00(+0.00%) |
Sep 12, 2003 | 2.840 | 2.840 | 2.840 | 2.840 | 0 | -0.05(-1.64%) |
Sep 11, 2003 | 2.888 | 2.888 | 2.888 | 2.888 | 1,267 | +0.05(+1.67%) |
Sep 10, 2003 | 2.840 | 2.840 | 2.840 | 2.840 | 0 | +0.00(+0.00%) |
Sep 09, 2003 | 2.840 | 2.840 | 2.840 | 2.840 | 63 | -0.28(-9.09%) |
Sep 08, 2003 | 2.698 | 3.124 | 2.698 | 3.124 | 2,344 | -0.09(-2.94%) |
Sep 05, 2003 | 3.219 | 3.219 | 3.219 | 3.219 | 0 | +0.00(+0.00%) |
Sep 04, 2003 | 3.077 | 3.598 | 2.793 | 3.219 | 6,548 | -0.09(-2.86%) |
Sep 03, 2003 | 2.840 | 3.314 | 2.836 | 3.314 | 1,922 | +0.52(+18.64%) |
Sep 02, 2003 | 2.793 | 2.793 | 2.793 | 2.793 | 0 | +0.00(+0.00%) |
Aug 29, 2003 | 2.793 | 2.793 | 2.793 | 2.793 | 0 | +0.00(+0.00%) |
Aug 28, 2003 | 2.840 | 3.361 | 2.746 | 2.793 | 3,210 | +0.09(+3.51%) |
Aug 27, 2003 | 2.414 | 2.698 | 2.414 | 2.698 | 316 | +0.05(+1.79%) |
Aug 26, 2003 | 2.746 | 2.840 | 2.651 | 2.651 | 844 | -0.14(-5.08%) |
Aug 25, 2003 | 2.793 | 2.793 | 2.793 | 2.793 | 1,246 | +0.14(+5.36%) |
Aug 22, 2003 | 2.604 | 2.651 | 2.604 | 2.651 | 232 | +0.05(+1.82%) |
Aug 21, 2003 | 2.556 | 2.793 | 2.414 | 2.604 | 2,978 | -0.14(-5.17%) |
Aug 20, 2003 | 2.982 | 2.982 | 2.746 | 2.746 | 2,133 | -0.24(-7.94%) |
Aug 19, 2003 | 2.982 | 2.982 | 2.982 | 2.982 | 253 | +0.09(+3.28%) |
Aug 18, 2003 | 2.888 | 2.888 | 2.888 | 2.888 | 1,901 | +0.00(+0.00%) |
Aug 15, 2003 | 2.888 | 2.888 | 2.888 | 2.888 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 2.888 | 2.888 | 2.888 | 2.888 | 0 | +0.00(+0.00%) |
Aug 13, 2003 | 2.888 | 2.888 | 2.888 | 2.888 | 105 | +0.05(+1.67%) |
Aug 12, 2003 | 3.077 | 3.077 | 2.840 | 2.840 | 6,126 | -0.24(-7.69%) |
Aug 11, 2003 | 3.124 | 3.124 | 3.077 | 3.077 | 464 | +0.00(+0.00%) |
Aug 08, 2003 | 2.888 | 3.219 | 2.840 | 3.077 | 5,365 | -0.85(-21.69%) |
Aug 07, 2003 | 2.840 | 3.929 | 2.840 | 3.929 | 1,056 | +0.71(+22.06%) |
Aug 06, 2003 | 3.219 | 3.219 | 3.219 | 3.219 | 105 | +0.05(+1.64%) |
Aug 05, 2003 | 3.314 | 3.314 | 3.167 | 3.167 | 760 | +0.09(+2.92%) |
Aug 04, 2003 | 2.935 | 3.219 | 2.935 | 3.077 | 591 | +0.09(+3.17%) |
Aug 01, 2003 | 2.982 | 2.982 | 2.982 | 2.982 | 105 | -0.05(-1.56%) |
Jul 31, 2003 | 2.888 | 3.030 | 2.840 | 3.030 | 422 | +0.19(+6.67%) |
Jul 30, 2003 | 2.840 | 2.840 | 2.840 | 2.840 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 2.840 | 2.888 | 2.793 | 2.840 | 1,373 | +0.05(+1.69%) |
Jul 28, 2003 | 2.840 | 2.845 | 2.793 | 2.793 | 232 | -0.14(-4.84%) |
Jul 25, 2003 | 2.935 | 2.935 | 2.935 | 2.935 | 211 | +0.00(+0.00%) |
Jul 24, 2003 | 2.982 | 3.219 | 2.935 | 2.935 | 1,584 | -0.09(-3.13%) |
Jul 23, 2003 | 3.503 | 3.550 | 3.030 | 3.030 | 3,105 | -0.09(-3.03%) |
Jul 22, 2003 | 3.692 | 3.692 | 3.124 | 3.124 | 337 | -0.24(-7.04%) |
Jul 21, 2003 | 3.030 | 3.787 | 3.030 | 3.361 | 2,703 | -0.19(-5.33%) |
Jul 18, 2003 | 3.361 | 3.598 | 3.361 | 3.550 | 422 | -0.05(-1.32%) |
Jul 17, 2003 | 4.119 | 4.166 | 3.077 | 3.598 | 6,400 | -0.52(-12.64%) |
Jul 16, 2003 | 3.503 | 4.687 | 3.172 | 4.119 | 12,230 | +0.85(+26.09%) |
Jul 15, 2003 | 2.935 | 3.266 | 2.840 | 3.266 | 2,682 | +0.66(+25.45%) |
Jul 14, 2003 | 2.935 | 2.935 | 2.604 | 2.604 | 485 | -0.33(-11.29%) |
Jul 11, 2003 | 3.030 | 3.030 | 2.935 | 2.935 | 612 | +0.05(+1.64%) |
Jul 10, 2003 | 3.172 | 3.219 | 2.888 | 2.888 | 528 | -0.28(-8.96%) |
Jul 09, 2003 | 2.414 | 3.172 | 2.367 | 3.172 | 7,731 | +0.76(+31.37%) |
Jul 08, 2003 | 2.414 | 2.509 | 2.414 | 2.414 | 908 | -0.19(-7.27%) |
Jul 07, 2003 | 2.367 | 2.604 | 2.367 | 2.604 | 1,795 | +0.09(+3.77%) |
Jul 03, 2003 | 2.367 | 2.509 | 2.367 | 2.509 | 718 | +0.00(+0.00%) |
Jul 02, 2003 | 2.462 | 2.651 | 2.414 | 2.509 | 3,337 | -0.14(-5.36%) |