Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 2.780 | 2.788 | 2.738 | 2.762 | 21,250,774 | -0.04(-1.50%) |
Sep 29, 2003 | 2.851 | 2.851 | 2.766 | 2.805 | 23,773,228 | -0.03(-1.12%) |
Sep 26, 2003 | 2.854 | 2.866 | 2.815 | 2.836 | 21,045,856 | -0.04(-1.37%) |
Sep 25, 2003 | 2.891 | 2.895 | 2.860 | 2.876 | 26,447,856 | -0.02(-0.83%) |
Sep 24, 2003 | 2.896 | 2.968 | 2.861 | 2.899 | 29,711,636 | +0.00(+0.13%) |
Sep 23, 2003 | 2.782 | 2.921 | 2.772 | 2.896 | 42,393,136 | +0.11(+3.82%) |
Sep 22, 2003 | 2.781 | 2.799 | 2.752 | 2.789 | 11,565,901 | -0.01(-0.38%) |
Sep 19, 2003 | 2.830 | 2.876 | 2.779 | 2.800 | 16,909,256 | -0.04(-1.32%) |
Sep 18, 2003 | 2.788 | 2.852 | 2.767 | 2.837 | 17,624,812 | +0.05(+1.61%) |
Sep 17, 2003 | 2.819 | 2.827 | 2.777 | 2.792 | 13,065,631 | -0.03(-1.02%) |
Sep 16, 2003 | 2.774 | 2.830 | 2.774 | 2.821 | 13,345,855 | +0.05(+1.87%) |
Sep 15, 2003 | 2.798 | 2.798 | 2.766 | 2.769 | 12,630,550 | -0.03(-0.99%) |
Sep 12, 2003 | 2.772 | 2.803 | 2.765 | 2.797 | 10,176,796 | +0.01(+0.38%) |
Sep 11, 2003 | 2.736 | 2.819 | 2.735 | 2.786 | 19,414,732 | +0.05(+1.86%) |
Sep 10, 2003 | 2.758 | 2.785 | 2.730 | 2.735 | 19,059,728 | -0.03(-1.25%) |
Sep 09, 2003 | 2.776 | 2.793 | 2.761 | 2.770 | 16,342,719 | -0.01(-0.38%) |
Sep 08, 2003 | 2.755 | 2.829 | 2.754 | 2.781 | 23,437,596 | +0.02(+0.62%) |
Sep 05, 2003 | 2.778 | 2.797 | 2.740 | 2.763 | 16,489,204 | -0.04(-1.30%) |
Sep 04, 2003 | 2.764 | 2.810 | 2.756 | 2.800 | 17,284,706 | +0.02(+0.79%) |
Sep 03, 2003 | 2.777 | 2.818 | 2.734 | 2.778 | 18,838,698 | +0.02(+0.73%) |
Sep 02, 2003 | 2.694 | 2.767 | 2.691 | 2.758 | 18,691,692 | +0.03(+1.27%) |
Aug 29, 2003 | 2.690 | 2.736 | 2.658 | 2.723 | 22,985,630 | +0.07(+2.71%) |
Aug 28, 2003 | 2.618 | 2.664 | 2.593 | 2.651 | 14,940,425 | +0.05(+1.92%) |
Aug 27, 2003 | 2.592 | 2.614 | 2.575 | 2.601 | 8,281,353 | +0.00(+0.07%) |
Aug 26, 2003 | 2.590 | 2.605 | 2.541 | 2.599 | 13,495,906 | -0.01(-0.29%) |
Aug 25, 2003 | 2.546 | 2.608 | 2.544 | 2.607 | 8,559,206 | +0.04(+1.42%) |
Aug 22, 2003 | 2.615 | 2.632 | 2.561 | 2.571 | 11,902,816 | -0.03(-1.22%) |
Aug 21, 2003 | 2.609 | 2.616 | 2.574 | 2.602 | 8,543,045 | +0.00(+0.00%) |
Aug 20, 2003 | 2.592 | 2.608 | 2.578 | 2.602 | 9,268,172 | +0.01(+0.37%) |
Aug 19, 2003 | 2.628 | 2.631 | 2.571 | 2.593 | 9,775,396 | -0.02(-0.73%) |
Aug 18, 2003 | 2.593 | 2.616 | 2.583 | 2.612 | 8,754,693 | +0.03(+1.26%) |
Aug 15, 2003 | 2.583 | 2.618 | 2.560 | 2.579 | 5,383,453 | -0.01(-0.22%) |
Aug 14, 2003 | 2.547 | 2.603 | 2.523 | 2.585 | 11,990,395 | +0.04(+1.66%) |
Aug 13, 2003 | 2.563 | 2.571 | 2.532 | 2.543 | 10,406,689 | -0.01(-0.53%) |
Aug 12, 2003 | 2.523 | 2.562 | 2.518 | 2.556 | 7,607,835 | +0.02(+0.91%) |
Aug 11, 2003 | 2.502 | 2.562 | 2.499 | 2.533 | 11,355,453 | +0.02(+0.88%) |
Aug 08, 2003 | 2.497 | 2.545 | 2.494 | 2.511 | 11,046,844 | +0.01(+0.23%) |
Aug 07, 2003 | 2.503 | 2.542 | 2.494 | 2.505 | 12,288,578 | -0.00(-0.04%) |
Aug 06, 2003 | 2.517 | 2.566 | 2.496 | 2.506 | 15,147,380 | -0.02(-0.65%) |
Aug 05, 2003 | 2.596 | 2.604 | 2.517 | 2.523 | 18,350,240 | -0.06(-2.41%) |
Aug 04, 2003 | 2.590 | 2.629 | 2.518 | 2.585 | 17,354,038 | -0.02(-0.59%) |
Aug 01, 2003 | 2.628 | 2.640 | 2.577 | 2.600 | 18,528,524 | -0.02(-0.80%) |
Jul 31, 2003 | 2.594 | 2.663 | 2.574 | 2.621 | 29,128,616 | +0.04(+1.71%) |
Jul 30, 2003 | 2.570 | 2.620 | 2.547 | 2.577 | 14,848,676 | +0.05(+1.86%) |
Jul 29, 2003 | 2.565 | 2.575 | 2.500 | 2.530 | 15,543,046 | -0.02(-0.86%) |
Jul 28, 2003 | 2.573 | 2.580 | 2.523 | 2.552 | 10,358,208 | -0.01(-0.34%) |
Jul 25, 2003 | 2.497 | 2.573 | 2.483 | 2.561 | 18,023,386 | +0.03(+1.17%) |
Jul 24, 2003 | 2.612 | 2.614 | 2.527 | 2.531 | 19,854,188 | -0.04(-1.68%) |
Jul 23, 2003 | 2.571 | 2.589 | 2.532 | 2.574 | 12,483,543 | -0.00(-0.19%) |
Jul 22, 2003 | 2.545 | 2.633 | 2.524 | 2.579 | 19,622,210 | +0.02(+0.71%) |
Jul 21, 2003 | 2.527 | 2.564 | 2.503 | 2.561 | 16,628,390 | +0.01(+0.23%) |
Jul 18, 2003 | 2.551 | 2.571 | 2.503 | 2.555 | 15,597,261 | +0.03(+1.18%) |
Jul 17, 2003 | 2.560 | 2.586 | 2.518 | 2.525 | 14,964,926 | -0.06(-2.19%) |
Jul 16, 2003 | 2.542 | 2.592 | 2.531 | 2.582 | 17,645,444 | +0.04(+1.66%) |
Jul 15, 2003 | 2.599 | 2.617 | 2.530 | 2.540 | 16,921,882 | -0.03(-1.30%) |
Jul 14, 2003 | 2.592 | 2.637 | 2.566 | 2.573 | 16,846,814 | -0.00(-0.07%) |
Jul 11, 2003 | 2.563 | 2.590 | 2.545 | 2.575 | 10,166,891 | +0.02(+0.68%) |
Jul 10, 2003 | 2.575 | 2.601 | 2.517 | 2.558 | 16,607,538 | -0.04(-1.70%) |
Jul 09, 2003 | 2.606 | 2.618 | 2.580 | 2.602 | 13,359,847 | -0.02(-0.70%) |
Jul 08, 2003 | 2.599 | 2.632 | 2.560 | 2.620 | 18,622,880 | +0.00(+0.15%) |
Jul 07, 2003 | 2.588 | 2.622 | 2.566 | 2.617 | 19,143,658 | +0.06(+2.29%) |
Jul 03, 2003 | 2.532 | 2.617 | 2.532 | 2.558 | 15,234,959 | -0.03(-1.11%) |
Jul 02, 2003 | 2.495 | 2.599 | 2.480 | 2.587 | 67,156,320 | +0.16(+6.47%) |