Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.244 | 3.244 | 3.181 | 3.181 | 255,376 | -0.06(-1.96%) |
Sep 29, 2003 | 3.244 | 3.244 | 3.244 | 3.244 | 2,122 | +0.01(+0.44%) |
Sep 26, 2003 | 3.207 | 3.230 | 3.207 | 3.230 | 29,003 | +0.05(+1.56%) |
Sep 25, 2003 | 3.195 | 3.195 | 3.181 | 3.181 | 67,911 | +0.02(+0.67%) |
Sep 24, 2003 | 3.152 | 3.152 | 3.152 | 3.159 | 201,612 | +0.01(+0.22%) |
Sep 23, 2003 | 3.131 | 3.145 | 3.131 | 3.152 | 60,837 | +0.02(+0.68%) |
Sep 22, 2003 | 3.145 | 3.155 | 3.131 | 3.131 | 192,416 | -0.02(-0.76%) |
Sep 19, 2003 | 3.155 | 3.155 | 3.155 | 3.155 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 3.155 | 3.155 | 3.155 | 3.155 | 0 | +0.00(+0.00%) |
Sep 17, 2003 | 3.155 | 3.155 | 3.155 | 3.155 | 1,414 | +0.00(+0.00%) |
Sep 16, 2003 | 3.152 | 3.155 | 3.152 | 3.155 | 67,204 | +0.00(+0.09%) |
Sep 15, 2003 | 3.152 | 3.152 | 3.152 | 3.152 | 26,881 | -0.01(-0.22%) |
Sep 12, 2003 | 3.159 | 3.159 | 3.158 | 3.159 | 159,875 | +0.00(+0.09%) |
Sep 11, 2003 | 3.174 | 3.174 | 3.145 | 3.157 | 120,967 | -0.02(-0.53%) |
Sep 10, 2003 | 3.130 | 3.174 | 3.130 | 3.174 | 28,296 | +0.06(+2.00%) |
Sep 09, 2003 | 3.110 | 3.111 | 3.110 | 3.111 | 10,611 | +0.01(+0.41%) |
Sep 08, 2003 | 3.099 | 3.099 | 3.099 | 3.099 | 707 | +0.00(+0.09%) |
Sep 05, 2003 | 3.113 | 3.124 | 3.096 | 3.096 | 180,390 | -0.01(-0.45%) |
Sep 04, 2003 | 3.082 | 3.110 | 3.082 | 3.110 | 37,492 | +0.01(+0.46%) |
Sep 03, 2003 | 3.075 | 3.110 | 3.068 | 3.096 | 14,855 | +0.02(+0.69%) |
Sep 02, 2003 | 3.075 | 3.075 | 3.075 | 3.075 | 13,440 | +0.02(+0.69%) |
Aug 29, 2003 | 3.068 | 3.068 | 3.053 | 3.053 | 15,563 | -0.01(-0.23%) |
Aug 28, 2003 | 3.045 | 3.060 | 3.045 | 3.060 | 16,270 | +0.01(+0.46%) |
Aug 27, 2003 | 3.046 | 3.046 | 3.046 | 3.046 | 58,007 | +0.00(+0.00%) |
Aug 26, 2003 | 3.053 | 3.053 | 3.039 | 3.046 | 4,951 | +0.02(+0.70%) |
Aug 25, 2003 | 3.032 | 3.032 | 3.025 | 3.025 | 2,122 | -0.06(-2.06%) |
Aug 22, 2003 | 3.111 | 3.111 | 3.089 | 3.089 | 4,951 | -0.01(-0.27%) |
Aug 21, 2003 | 3.049 | 3.097 | 3.048 | 3.097 | 21,222 | +0.04(+1.39%) |
Aug 20, 2003 | 3.053 | 3.055 | 3.053 | 3.055 | 7,781 | +0.00(+0.05%) |
Aug 19, 2003 | 2.976 | 3.075 | 2.976 | 3.053 | 43,859 | +0.06(+1.89%) |
Aug 18, 2003 | 3.025 | 3.025 | 2.997 | 2.997 | 11,318 | -0.02(-0.70%) |
Aug 15, 2003 | 3.018 | 3.018 | 3.018 | 3.018 | 1,414 | +0.00(+0.00%) |
Aug 14, 2003 | 3.018 | 3.018 | 3.018 | 3.018 | 707 | +0.00(+0.14%) |
Aug 13, 2003 | 3.038 | 3.039 | 3.014 | 3.014 | 79,937 | -0.02(-0.61%) |
Aug 12, 2003 | 3.011 | 3.041 | 3.011 | 3.032 | 29,003 | +0.04(+1.18%) |
Aug 11, 2003 | 2.997 | 2.997 | 2.997 | 2.997 | 0 | +0.00(+0.00%) |
Aug 08, 2003 | 2.926 | 2.997 | 2.926 | 2.997 | 58,007 | +0.10(+3.41%) |
Aug 07, 2003 | 2.861 | 2.898 | 2.861 | 2.898 | 43,859 | +0.04(+1.38%) |
Aug 06, 2003 | 2.829 | 2.863 | 2.829 | 2.858 | 128,041 | +0.03(+1.10%) |
Aug 05, 2003 | 2.839 | 2.839 | 2.827 | 2.827 | 7,074 | -0.01(-0.35%) |
Aug 04, 2003 | 2.870 | 2.870 | 2.837 | 2.837 | 7,781 | -0.05(-1.62%) |
Aug 01, 2003 | 2.889 | 2.889 | 2.884 | 2.884 | 24,052 | -0.01(-0.24%) |
Jul 31, 2003 | 2.871 | 2.891 | 2.871 | 2.891 | 34,663 | +0.01(+0.49%) |
Jul 30, 2003 | 2.877 | 2.877 | 2.877 | 2.877 | 707 | +0.00(+0.00%) |
Jul 29, 2003 | 2.855 | 2.891 | 2.855 | 2.877 | 27,589 | +0.04(+1.24%) |
Jul 28, 2003 | 2.843 | 2.857 | 2.841 | 2.841 | 15,563 | +0.00(+0.10%) |
Jul 25, 2003 | 2.799 | 2.841 | 2.799 | 2.839 | 81,352 | +0.07(+2.50%) |
Jul 24, 2003 | 2.742 | 2.771 | 2.740 | 2.769 | 62,959 | +0.03(+0.98%) |
Jul 23, 2003 | 2.771 | 2.785 | 2.742 | 2.742 | 88,426 | -0.01(-0.51%) |
Jul 22, 2003 | 2.757 | 2.757 | 2.757 | 2.757 | 2,829 | +0.00(+0.00%) |
Jul 21, 2003 | 2.771 | 2.771 | 2.757 | 2.757 | 4,951 | -0.03(-1.02%) |
Jul 18, 2003 | 2.785 | 2.785 | 2.785 | 2.785 | 4,951 | +0.01(+0.51%) |
Jul 17, 2003 | 2.785 | 2.785 | 2.771 | 2.771 | 4,951 | -0.02(-0.61%) |
Jul 16, 2003 | 2.778 | 2.788 | 2.778 | 2.788 | 4,951 | +0.01(+0.36%) |
Jul 15, 2003 | 2.783 | 2.783 | 2.778 | 2.778 | 4,951 | -0.01(-0.20%) |
Jul 14, 2003 | 2.778 | 2.785 | 2.771 | 2.783 | 19,807 | -0.00(-0.05%) |
Jul 11, 2003 | 2.779 | 2.827 | 2.779 | 2.785 | 92,671 | +0.01(+0.20%) |
Jul 10, 2003 | 2.778 | 2.779 | 2.771 | 2.779 | 8,488 | +0.00(+0.05%) |
Jul 09, 2003 | 2.778 | 2.778 | 2.778 | 2.778 | 2,122 | +0.00(+0.00%) |
Jul 08, 2003 | 2.778 | 2.778 | 2.778 | 2.778 | 2,829 | +0.00(+0.00%) |
Jul 07, 2003 | 2.827 | 2.827 | 2.778 | 2.778 | 70,033 | -0.06(-2.00%) |
Jul 03, 2003 | 2.834 | 2.834 | 2.834 | 2.834 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 2.813 | 2.834 | 2.806 | 2.834 | 16,977 | +0.02(+0.75%) |