Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 2.997 | 2.997 | 2.866 | 2.866 | 18,657 | -0.11(-3.86%) |
Sep 29, 2003 | 3.066 | 3.081 | 2.981 | 2.981 | 235,896 | -0.08(-2.75%) |
Sep 26, 2003 | 3.625 | 3.610 | 2.981 | 3.066 | 131,517 | -0.56(-15.43%) |
Sep 25, 2003 | 3.625 | 3.625 | 3.625 | 3.625 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 3.610 | 3.625 | 3.625 | 3.625 | 2,609 | +0.02(+0.42%) |
Sep 23, 2003 | 3.625 | 3.625 | 3.610 | 3.610 | 7,045 | +0.02(+0.64%) |
Sep 22, 2003 | 3.503 | 3.633 | 3.503 | 3.587 | 13,438 | +0.04(+1.08%) |
Sep 19, 2003 | 3.610 | 3.610 | 3.549 | 3.549 | 1,826 | -0.05(-1.49%) |
Sep 18, 2003 | 3.602 | 3.602 | 3.587 | 3.602 | 30,008 | -0.04(-1.05%) |
Sep 17, 2003 | 3.595 | 3.656 | 3.602 | 3.641 | 14,091 | +0.05(+1.28%) |
Sep 16, 2003 | 3.610 | 3.610 | 3.564 | 3.595 | 3,131 | -0.02(-0.42%) |
Sep 15, 2003 | 3.625 | 3.625 | 3.595 | 3.610 | 9,785 | +0.01(+0.21%) |
Sep 12, 2003 | 3.702 | 3.702 | 3.556 | 3.602 | 17,092 | -0.16(-4.28%) |
Sep 11, 2003 | 3.832 | 3.832 | 3.717 | 3.763 | 13,569 | -0.03(-0.81%) |
Sep 10, 2003 | 3.656 | 3.794 | 3.656 | 3.794 | 30,791 | +0.12(+3.34%) |
Sep 09, 2003 | 3.602 | 3.717 | 3.595 | 3.671 | 16,570 | +0.04(+1.05%) |
Sep 08, 2003 | 3.671 | 3.671 | 3.618 | 3.633 | 5,218 | +0.01(+0.21%) |
Sep 05, 2003 | 3.464 | 3.664 | 3.464 | 3.625 | 25,572 | +0.12(+3.50%) |
Sep 04, 2003 | 3.526 | 3.556 | 3.472 | 3.503 | 14,091 | +0.02(+0.66%) |
Sep 03, 2003 | 3.449 | 3.518 | 3.449 | 3.480 | 30,922 | +0.09(+2.71%) |
Sep 02, 2003 | 3.334 | 3.388 | 3.334 | 3.388 | 5,610 | +0.05(+1.61%) |
Aug 29, 2003 | 3.303 | 3.334 | 3.296 | 3.334 | 2,870 | +0.04(+1.16%) |
Aug 28, 2003 | 3.296 | 3.296 | 3.296 | 3.296 | 0 | +0.00(+0.00%) |
Aug 27, 2003 | 3.311 | 3.311 | 3.265 | 3.296 | 14,091 | +0.00(+0.00%) |
Aug 26, 2003 | 3.288 | 3.296 | 3.257 | 3.296 | 22,441 | -0.01(-0.23%) |
Aug 25, 2003 | 3.273 | 3.303 | 3.273 | 3.303 | 3,131 | -0.02(-0.46%) |
Aug 22, 2003 | 3.257 | 3.319 | 3.257 | 3.319 | 3,131 | +0.06(+1.88%) |
Aug 21, 2003 | 3.127 | 3.257 | 3.127 | 3.257 | 9,916 | +0.11(+3.41%) |
Aug 20, 2003 | 3.112 | 3.158 | 3.112 | 3.150 | 3,653 | +0.01(+0.24%) |
Aug 19, 2003 | 3.119 | 3.142 | 3.119 | 3.142 | 11,481 | +0.00(+0.00%) |
Aug 18, 2003 | 3.158 | 3.181 | 3.119 | 3.142 | 10,046 | +0.07(+2.24%) |
Aug 15, 2003 | 3.066 | 3.073 | 3.066 | 3.073 | 1,043 | -0.05(-1.47%) |
Aug 14, 2003 | 3.158 | 3.158 | 3.119 | 3.119 | 3,522 | -0.11(-3.33%) |
Aug 13, 2003 | 3.204 | 3.234 | 3.204 | 3.227 | 5,218 | +0.05(+1.69%) |
Aug 12, 2003 | 3.081 | 3.181 | 3.081 | 3.173 | 17,353 | +0.11(+3.50%) |
Aug 11, 2003 | 3.027 | 3.066 | 2.997 | 3.066 | 43,969 | +0.08(+2.83%) |
Aug 08, 2003 | 2.958 | 2.981 | 2.958 | 2.981 | 3,392 | +0.05(+1.83%) |
Aug 07, 2003 | 2.905 | 2.943 | 2.813 | 2.928 | 89,896 | +0.02(+0.79%) |
Aug 06, 2003 | 3.418 | 3.418 | 2.882 | 2.905 | 109,076 | -0.46(-13.67%) |
Aug 05, 2003 | 3.303 | 3.388 | 3.303 | 3.365 | 10,046 | +0.06(+1.86%) |
Aug 04, 2003 | 3.372 | 3.372 | 3.303 | 3.303 | 2,348 | -0.04(-1.15%) |
Aug 01, 2003 | 3.411 | 3.411 | 3.342 | 3.342 | 7,045 | -0.03(-0.91%) |
Jul 31, 2003 | 3.395 | 3.395 | 3.372 | 3.372 | 3,261 | -0.03(-0.90%) |
Jul 30, 2003 | 3.434 | 3.441 | 3.380 | 3.403 | 13,699 | +0.01(+0.23%) |
Jul 29, 2003 | 3.457 | 3.457 | 3.395 | 3.395 | 4,305 | -0.05(-1.56%) |
Jul 28, 2003 | 3.403 | 3.487 | 3.403 | 3.449 | 15,526 | +0.03(+0.90%) |
Jul 25, 2003 | 3.418 | 3.418 | 3.418 | 3.418 | 1,174 | -0.01(-0.22%) |
Jul 24, 2003 | 3.487 | 3.487 | 3.395 | 3.426 | 9,916 | +0.02(+0.45%) |
Jul 23, 2003 | 3.395 | 3.411 | 3.372 | 3.411 | 14,874 | +0.02(+0.45%) |
Jul 22, 2003 | 3.296 | 3.403 | 3.250 | 3.395 | 19,962 | +0.07(+2.07%) |
Jul 21, 2003 | 3.296 | 3.342 | 3.227 | 3.326 | 46,057 | +0.07(+2.12%) |
Jul 18, 2003 | 3.372 | 3.372 | 3.257 | 3.257 | 16,309 | -0.10(-2.97%) |
Jul 17, 2003 | 3.326 | 3.372 | 3.326 | 3.357 | 28,312 | +0.03(+0.92%) |
Jul 16, 2003 | 3.288 | 3.326 | 3.257 | 3.326 | 7,045 | +0.05(+1.40%) |
Jul 15, 2003 | 3.265 | 3.326 | 3.265 | 3.280 | 12,134 | -0.03(-0.93%) |
Jul 14, 2003 | 3.426 | 3.449 | 3.311 | 3.311 | 61,583 | -0.11(-3.14%) |
Jul 11, 2003 | 3.503 | 3.503 | 3.411 | 3.418 | 15,917 | -0.08(-2.19%) |
Jul 10, 2003 | 3.503 | 3.572 | 3.495 | 3.495 | 33,923 | -0.07(-1.94%) |
Jul 09, 2003 | 3.472 | 3.572 | 3.380 | 3.564 | 83,894 | +0.08(+2.20%) |
Jul 08, 2003 | 3.541 | 3.541 | 3.426 | 3.487 | 24,007 | -0.03(-0.87%) |
Jul 07, 2003 | 3.365 | 3.541 | 3.334 | 3.518 | 34,314 | +0.08(+2.23%) |
Jul 03, 2003 | 3.487 | 3.487 | 3.411 | 3.441 | 8,611 | -0.05(-1.32%) |
Jul 02, 2003 | 3.426 | 3.487 | 3.380 | 3.487 | 24,398 | +0.07(+2.02%) |