Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.730 | 4.170 | 3.650 | 4.050 | 703,493 | +0.30(+8.00%) |
Sep 29, 2003 | 3.580 | 3.750 | 3.550 | 3.750 | 678,680 | +0.15(+4.17%) |
Sep 26, 2003 | 3.510 | 3.600 | 3.390 | 3.600 | 961,876 | +0.00(+0.00%) |
Sep 25, 2003 | 3.600 | 3.640 | 3.350 | 3.600 | 153,987 | +0.07(+1.98%) |
Sep 24, 2003 | 3.430 | 3.480 | 3.360 | 3.530 | 176,275 | +0.16(+4.75%) |
Sep 23, 2003 | 3.400 | 3.451 | 3.350 | 3.370 | 152,419 | -0.06(-1.75%) |
Sep 22, 2003 | 3.380 | 3.500 | 3.320 | 3.430 | 340,448 | -0.05(-1.44%) |
Sep 19, 2003 | 3.650 | 3.650 | 3.250 | 3.480 | 422,811 | -0.12(-3.33%) |
Sep 18, 2003 | 3.630 | 3.670 | 3.550 | 3.600 | 289,884 | +0.08(+2.27%) |
Sep 17, 2003 | 3.650 | 3.660 | 3.510 | 3.520 | 155,071 | -0.12(-3.30%) |
Sep 16, 2003 | 3.700 | 3.750 | 3.532 | 3.640 | 442,059 | +0.04(+1.11%) |
Sep 15, 2003 | 3.800 | 3.830 | 3.510 | 3.600 | 343,900 | -0.20(-5.26%) |
Sep 12, 2003 | 3.750 | 3.940 | 3.630 | 3.800 | 380,200 | +0.02(+0.53%) |
Sep 11, 2003 | 3.480 | 3.790 | 3.480 | 3.780 | 118,400 | +0.23(+6.48%) |
Sep 10, 2003 | 3.700 | 3.750 | 3.400 | 3.550 | 305,900 | -0.11(-3.01%) |
Sep 09, 2003 | 3.750 | 3.761 | 3.600 | 3.660 | 475,400 | -0.09(-2.40%) |
Sep 08, 2003 | 3.720 | 3.800 | 3.670 | 3.750 | 715,600 | +0.08(+2.18%) |
Sep 05, 2003 | 3.480 | 3.850 | 3.350 | 3.670 | 1,101,700 | +0.19(+5.46%) |
Sep 04, 2003 | 3.200 | 3.540 | 3.100 | 3.480 | 875,800 | +0.28(+8.75%) |
Sep 03, 2003 | 3.250 | 3.250 | 3.010 | 3.200 | 532,900 | +0.06(+1.91%) |
Sep 02, 2003 | 3.240 | 3.270 | 3.130 | 3.140 | 214,400 | -0.15(-4.56%) |
Aug 29, 2003 | 3.000 | 3.290 | 2.950 | 3.290 | 281,800 | +0.24(+7.87%) |
Aug 28, 2003 | 3.040 | 3.060 | 2.900 | 3.050 | 208,500 | +0.00(+0.00%) |
Aug 27, 2003 | 3.050 | 3.050 | 2.950 | 3.050 | 216,400 | +0.07(+2.35%) |
Aug 26, 2003 | 3.050 | 3.100 | 2.880 | 2.980 | 133,900 | -0.04(-1.32%) |
Aug 25, 2003 | 2.950 | 3.020 | 2.750 | 3.020 | 169,500 | +0.02(+0.67%) |
Aug 22, 2003 | 3.100 | 3.110 | 3.000 | 3.000 | 201,800 | -0.10(-3.23%) |
Aug 21, 2003 | 3.110 | 3.200 | 3.020 | 3.100 | 180,300 | -0.10(-3.13%) |
Aug 20, 2003 | 3.200 | 3.320 | 3.090 | 3.200 | 341,400 | -0.11(-3.32%) |
Aug 19, 2003 | 2.980 | 3.420 | 2.850 | 3.310 | 441,700 | +0.36(+12.20%) |
Aug 18, 2003 | 2.950 | 2.990 | 2.820 | 2.950 | 125,000 | +0.00(+0.00%) |
Aug 15, 2003 | 3.000 | 3.006 | 2.740 | 2.950 | 93,500 | +0.03(+1.03%) |
Aug 14, 2003 | 2.840 | 3.000 | 2.710 | 2.920 | 160,500 | +0.10(+3.55%) |
Aug 13, 2003 | 2.800 | 2.820 | 2.690 | 2.820 | 115,900 | +0.07(+2.55%) |
Aug 12, 2003 | 2.650 | 2.790 | 2.650 | 2.750 | 165,400 | -0.01(-0.36%) |
Aug 11, 2003 | 2.900 | 2.900 | 2.660 | 2.760 | 173,700 | -0.14(-4.83%) |
Aug 08, 2003 | 2.850 | 2.930 | 2.750 | 2.900 | 200,100 | +0.05(+1.75%) |
Aug 07, 2003 | 2.800 | 2.970 | 2.650 | 2.850 | 217,300 | -0.03(-1.14%) |
Aug 06, 2003 | 3.050 | 3.050 | 2.750 | 2.883 | 98,100 | -0.03(-0.93%) |
Aug 05, 2003 | 2.950 | 3.250 | 2.840 | 2.910 | 370,400 | -0.07(-2.35%) |
Aug 04, 2003 | 2.870 | 3.000 | 2.810 | 2.980 | 331,600 | +0.07(+2.41%) |
Aug 01, 2003 | 2.860 | 2.960 | 2.700 | 2.910 | 146,000 | +0.16(+5.82%) |
Jul 31, 2003 | 2.810 | 2.990 | 2.670 | 2.750 | 292,200 | -0.14(-4.84%) |
Jul 30, 2003 | 2.930 | 2.940 | 2.710 | 2.890 | 263,800 | -0.05(-1.70%) |
Jul 29, 2003 | 2.840 | 3.000 | 2.470 | 2.940 | 673,600 | +0.35(+13.51%) |
Jul 28, 2003 | 2.780 | 2.860 | 2.520 | 2.590 | 1,620,400 | -0.11(-4.04%) |
Jul 25, 2003 | 2.470 | 2.840 | 2.340 | 2.699 | 1,120,400 | +0.10(+3.81%) |
Jul 24, 2003 | 2.200 | 2.690 | 2.100 | 2.600 | 1,840,100 | +0.46(+21.50%) |
Jul 23, 2003 | 2.080 | 2.230 | 2.030 | 2.140 | 689,500 | +0.11(+5.42%) |
Jul 22, 2003 | 1.940 | 2.040 | 1.880 | 2.030 | 79,300 | +0.15(+7.98%) |
Jul 21, 2003 | 2.060 | 2.060 | 1.840 | 1.880 | 91,500 | -0.02(-1.05%) |
Jul 18, 2003 | 1.950 | 2.050 | 1.850 | 1.900 | 237,100 | +0.05(+2.70%) |
Jul 17, 2003 | 2.200 | 2.270 | 1.850 | 1.850 | 314,400 | -0.32(-14.75%) |
Jul 16, 2003 | 1.990 | 2.190 | 1.950 | 2.170 | 1,745,500 | +0.23(+11.86%) |
Jul 15, 2003 | 1.910 | 2.000 | 1.880 | 1.940 | 154,300 | +0.06(+3.47%) |
Jul 14, 2003 | 1.950 | 1.960 | 1.870 | 1.875 | 326,900 | -0.02(-1.32%) |
Jul 11, 2003 | 1.930 | 1.970 | 1.800 | 1.900 | 134,408 | -0.05(-2.56%) |
Jul 10, 2003 | 2.000 | 2.000 | 1.830 | 1.950 | 223,800 | -0.04(-2.01%) |
Jul 09, 2003 | 2.120 | 2.120 | 1.850 | 1.990 | 405,700 | -0.09(-4.33%) |
Jul 08, 2003 | 2.080 | 2.300 | 2.020 | 2.080 | 2,217,400 | +0.03(+1.46%) |
Jul 07, 2003 | 1.850 | 2.090 | 1.800 | 2.050 | 1,263,700 | +0.20(+10.81%) |
Jul 03, 2003 | 1.725 | 1.850 | 1.710 | 1.850 | 136,300 | +0.10(+5.71%) |
Jul 02, 2003 | 1.700 | 1.770 | 1.650 | 1.750 | 65,300 | +0.05(+2.94%) |