Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.006 | 4.006 | 3.831 | 3.878 | 44,349 | -0.03(-0.75%) |
Sep 29, 2003 | 4.088 | 3.965 | 3.773 | 3.907 | 144,864 | -0.18(-4.43%) |
Sep 26, 2003 | 4.216 | 4.216 | 3.860 | 4.088 | 176,200 | -0.15(-3.45%) |
Sep 25, 2003 | 4.596 | 4.596 | 4.234 | 4.234 | 115,412 | -0.37(-8.00%) |
Sep 24, 2003 | 4.672 | 4.672 | 4.456 | 4.602 | 70,035 | -0.12(-2.60%) |
Sep 23, 2003 | 4.719 | 4.760 | 4.684 | 4.725 | 61,473 | +0.00(+0.00%) |
Sep 22, 2003 | 4.730 | 4.730 | 4.234 | 4.725 | 259,934 | -0.06(-1.34%) |
Sep 19, 2003 | 4.654 | 4.760 | 4.614 | 4.789 | 97,946 | +0.08(+1.74%) |
Sep 18, 2003 | 4.614 | 4.783 | 4.614 | 4.707 | 128,768 | -0.04(-0.74%) |
Sep 17, 2003 | 4.865 | 4.865 | 4.818 | 4.742 | 185,104 | -0.11(-2.17%) |
Sep 16, 2003 | 5.022 | 5.198 | 4.847 | 4.847 | 177,570 | -0.02(-0.36%) |
Sep 15, 2003 | 4.853 | 5.279 | 4.800 | 4.865 | 438,189 | +0.00(+0.00%) |
Sep 12, 2003 | 4.935 | 4.935 | 4.684 | 4.865 | 143,666 | -0.07(-1.42%) |
Sep 11, 2003 | 4.935 | 5.256 | 4.906 | 4.935 | 172,947 | +0.03(+0.60%) |
Sep 10, 2003 | 4.736 | 5.198 | 4.736 | 4.906 | 383,908 | +0.12(+2.56%) |
Sep 09, 2003 | 4.666 | 4.981 | 4.614 | 4.783 | 288,530 | +0.17(+3.67%) |
Sep 08, 2003 | 4.468 | 4.619 | 4.438 | 4.614 | 136,131 | +0.16(+3.67%) |
Sep 05, 2003 | 4.514 | 4.514 | 4.205 | 4.450 | 212,159 | -0.06(-1.42%) |
Sep 04, 2003 | 4.088 | 4.596 | 4.088 | 4.514 | 505,656 | +0.43(+10.59%) |
Sep 03, 2003 | 3.767 | 4.082 | 3.767 | 4.082 | 219,180 | +0.33(+8.71%) |
Sep 02, 2003 | 3.638 | 3.796 | 3.638 | 3.755 | 125,172 | +0.18(+4.89%) |
Aug 29, 2003 | 3.521 | 3.650 | 3.521 | 3.580 | 26,883 | +0.00(+0.00%) |
Aug 28, 2003 | 3.574 | 3.621 | 3.551 | 3.580 | 67,980 | +0.01(+0.16%) |
Aug 27, 2003 | 3.393 | 3.621 | 3.393 | 3.574 | 50,685 | +0.15(+4.44%) |
Aug 26, 2003 | 3.475 | 3.504 | 3.358 | 3.422 | 55,480 | -0.08(-2.33%) |
Aug 25, 2003 | 3.504 | 3.545 | 3.358 | 3.504 | 85,274 | -0.04(-1.15%) |
Aug 22, 2003 | 3.703 | 4.024 | 3.545 | 3.545 | 190,241 | -0.10(-2.72%) |
Aug 21, 2003 | 3.527 | 3.708 | 3.527 | 3.644 | 126,371 | +0.12(+3.31%) |
Aug 20, 2003 | 3.352 | 3.597 | 3.323 | 3.527 | 120,720 | +0.12(+3.42%) |
Aug 19, 2003 | 3.387 | 3.446 | 3.241 | 3.411 | 125,515 | +0.08(+2.28%) |
Aug 18, 2003 | 3.054 | 3.405 | 3.054 | 3.335 | 252,571 | +0.34(+11.31%) |
Aug 15, 2003 | 2.821 | 3.002 | 2.821 | 2.996 | 107,364 | +0.21(+7.55%) |
Aug 14, 2003 | 2.686 | 2.809 | 2.628 | 2.786 | 268,838 | +0.10(+3.70%) |
Aug 13, 2003 | 2.920 | 2.949 | 2.535 | 2.686 | 490,416 | -0.73(-21.37%) |
Aug 12, 2003 | 3.212 | 3.446 | 3.212 | 3.416 | 132,878 | +0.23(+7.34%) |
Aug 11, 2003 | 2.873 | 3.183 | 2.873 | 3.183 | 60,103 | +0.26(+9.00%) |
Aug 08, 2003 | 2.920 | 2.937 | 2.832 | 2.920 | 13,356 | +0.00(+0.00%) |
Aug 07, 2003 | 2.902 | 2.920 | 2.721 | 2.920 | 54,110 | -0.01(-0.40%) |
Aug 06, 2003 | 2.990 | 3.054 | 2.891 | 2.932 | 54,966 | -0.10(-3.28%) |
Aug 05, 2003 | 3.206 | 3.206 | 3.025 | 3.031 | 50,514 | -0.18(-5.46%) |
Aug 04, 2003 | 3.358 | 3.358 | 3.177 | 3.206 | 36,473 | -0.16(-4.85%) |
Aug 01, 2003 | 3.387 | 3.416 | 3.300 | 3.370 | 62,671 | -0.08(-2.20%) |
Jul 31, 2003 | 3.434 | 3.498 | 3.358 | 3.446 | 63,356 | +0.07(+2.08%) |
Jul 30, 2003 | 3.446 | 3.492 | 3.370 | 3.375 | 73,459 | -0.05(-1.37%) |
Jul 29, 2003 | 3.405 | 3.463 | 3.224 | 3.422 | 122,090 | +0.06(+1.91%) |
Jul 28, 2003 | 3.037 | 3.358 | 3.008 | 3.358 | 360,620 | +0.53(+18.80%) |
Jul 25, 2003 | 2.774 | 2.862 | 2.721 | 2.827 | 46,918 | +0.09(+3.42%) |
Jul 24, 2003 | 2.885 | 2.914 | 2.669 | 2.733 | 62,158 | -0.13(-4.68%) |
Jul 23, 2003 | 2.809 | 2.885 | 2.803 | 2.867 | 34,246 | +0.06(+2.08%) |
Jul 22, 2003 | 2.716 | 2.920 | 2.716 | 2.809 | 118,836 | +0.09(+3.44%) |
Jul 21, 2003 | 2.698 | 2.733 | 2.476 | 2.716 | 125,343 | +0.08(+2.88%) |
Jul 18, 2003 | 2.827 | 2.879 | 2.599 | 2.640 | 39,555 | -0.19(-6.61%) |
Jul 17, 2003 | 2.920 | 2.996 | 2.745 | 2.827 | 82,706 | -0.12(-3.97%) |
Jul 16, 2003 | 2.914 | 3.031 | 2.885 | 2.943 | 184,762 | +0.09(+3.28%) |
Jul 15, 2003 | 2.628 | 2.902 | 2.628 | 2.850 | 230,482 | +0.36(+14.29%) |
Jul 14, 2003 | 2.190 | 2.494 | 2.190 | 2.494 | 147,261 | +0.30(+13.56%) |
Jul 11, 2003 | 2.207 | 2.207 | 2.184 | 2.196 | 9,931 | -0.01(-0.26%) |
Jul 10, 2003 | 2.231 | 2.260 | 2.178 | 2.202 | 40,240 | -0.04(-1.57%) |
Jul 09, 2003 | 2.202 | 2.237 | 2.161 | 2.237 | 81,336 | +0.05(+2.41%) |
Jul 08, 2003 | 2.073 | 2.190 | 2.062 | 2.184 | 42,637 | +0.12(+5.95%) |
Jul 07, 2003 | 2.137 | 2.155 | 2.038 | 2.062 | 85,788 | -0.02(-0.84%) |
Jul 03, 2003 | 2.102 | 2.108 | 2.073 | 2.079 | 21,918 | +0.04(+1.71%) |
Jul 02, 2003 | 2.021 | 2.102 | 1.991 | 2.044 | 61,815 | +0.02(+0.86%) |