Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 2.880 | 2.910 | 2.820 | 2.890 | 5,700 | +0.04(+1.40%) |
Sep 29, 2003 | 2.910 | 3.000 | 2.830 | 2.850 | 29,000 | -0.09(-3.06%) |
Sep 26, 2003 | 2.960 | 3.020 | 2.940 | 2.940 | 10,300 | -0.11(-3.61%) |
Sep 25, 2003 | 3.010 | 3.050 | 2.980 | 3.050 | 8,700 | +0.00(+0.00%) |
Sep 24, 2003 | 3.000 | 3.050 | 2.990 | 3.050 | 11,000 | +0.00(+0.00%) |
Sep 23, 2003 | 3.050 | 3.050 | 3.050 | 3.050 | 5,300 | +0.05(+1.67%) |
Sep 22, 2003 | 3.010 | 3.010 | 3.000 | 3.000 | 27,800 | -0.13(-4.15%) |
Sep 19, 2003 | 3.060 | 3.150 | 3.060 | 3.130 | 14,000 | +0.03(+0.97%) |
Sep 18, 2003 | 3.200 | 3.200 | 3.200 | 3.100 | 4,500 | -0.10(-3.13%) |
Sep 17, 2003 | 3.110 | 3.200 | 3.110 | 3.200 | 7,800 | +0.12(+3.90%) |
Sep 16, 2003 | 3.090 | 3.140 | 3.050 | 3.080 | 15,500 | -0.04(-1.28%) |
Sep 15, 2003 | 3.020 | 3.120 | 3.010 | 3.120 | 58,800 | +0.15(+5.05%) |
Sep 12, 2003 | 2.800 | 2.970 | 2.780 | 2.970 | 8,500 | +0.17(+6.07%) |
Sep 11, 2003 | 2.800 | 2.800 | 2.750 | 2.800 | 10,900 | +0.01(+0.36%) |
Sep 10, 2003 | 2.810 | 2.830 | 2.710 | 2.790 | 41,800 | -0.09(-3.12%) |
Sep 09, 2003 | 2.850 | 2.940 | 2.830 | 2.880 | 38,300 | -0.12(-4.00%) |
Sep 08, 2003 | 3.000 | 3.100 | 2.920 | 3.000 | 11,400 | -0.10(-3.23%) |
Sep 05, 2003 | 3.110 | 3.110 | 2.970 | 3.100 | 25,600 | -0.02(-0.64%) |
Sep 04, 2003 | 3.100 | 3.150 | 3.100 | 3.120 | 4,000 | -0.02(-0.64%) |
Sep 03, 2003 | 3.100 | 3.140 | 3.030 | 3.140 | 11,000 | +0.04(+1.29%) |
Sep 02, 2003 | 3.200 | 3.200 | 3.030 | 3.100 | 18,100 | -0.15(-4.62%) |
Aug 29, 2003 | 3.240 | 3.290 | 3.190 | 3.250 | 22,000 | +0.00(+0.00%) |
Aug 28, 2003 | 3.200 | 3.250 | 3.190 | 3.250 | 25,700 | +0.00(+0.00%) |
Aug 27, 2003 | 3.090 | 3.250 | 3.080 | 3.250 | 33,100 | +0.17(+5.52%) |
Aug 26, 2003 | 2.980 | 3.090 | 2.960 | 3.080 | 41,800 | +0.15(+5.12%) |
Aug 25, 2003 | 2.980 | 2.980 | 2.910 | 2.930 | 22,500 | +0.02(+0.69%) |
Aug 22, 2003 | 2.810 | 2.990 | 2.650 | 2.910 | 59,500 | +0.00(+0.00%) |
Aug 21, 2003 | 3.000 | 3.010 | 2.750 | 2.910 | 76,200 | -0.13(-4.28%) |
Aug 20, 2003 | 3.050 | 3.050 | 2.890 | 3.040 | 51,000 | -0.11(-3.49%) |
Aug 19, 2003 | 3.300 | 3.300 | 2.900 | 3.150 | 49,700 | -0.05(-1.56%) |
Aug 18, 2003 | 3.680 | 3.700 | 2.950 | 3.200 | 139,700 | -0.44(-12.09%) |
Aug 15, 2003 | 3.640 | 3.640 | 3.640 | 3.640 | 31,400 | +0.00(+0.00%) |
Aug 14, 2003 | 3.500 | 3.650 | 3.500 | 3.640 | 28,400 | +0.11(+3.12%) |
Aug 13, 2003 | 3.580 | 3.580 | 3.520 | 3.530 | 2,500 | -0.03(-0.84%) |
Aug 12, 2003 | 3.540 | 3.570 | 3.500 | 3.560 | 8,000 | +0.12(+3.49%) |
Aug 11, 2003 | 3.540 | 3.640 | 3.430 | 3.440 | 20,200 | -0.11(-3.10%) |
Aug 08, 2003 | 3.380 | 3.550 | 3.380 | 3.550 | 21,200 | +0.17(+5.03%) |
Aug 07, 2003 | 3.310 | 3.450 | 3.150 | 3.380 | 44,800 | +0.07(+2.11%) |
Aug 06, 2003 | 3.690 | 3.690 | 3.300 | 3.310 | 40,400 | -0.32(-8.82%) |
Aug 05, 2003 | 3.740 | 3.800 | 3.570 | 3.630 | 59,400 | -0.11(-2.94%) |
Aug 04, 2003 | 3.720 | 3.750 | 3.650 | 3.740 | 23,800 | +0.12(+3.31%) |
Aug 01, 2003 | 3.600 | 3.650 | 3.550 | 3.620 | 31,500 | +0.05(+1.40%) |
Jul 31, 2003 | 3.450 | 3.600 | 3.440 | 3.570 | 29,800 | +0.14(+4.08%) |
Jul 30, 2003 | 3.290 | 3.450 | 3.290 | 3.430 | 18,200 | +0.13(+3.94%) |
Jul 29, 2003 | 3.390 | 3.390 | 3.220 | 3.300 | 23,300 | +0.00(+0.00%) |
Jul 28, 2003 | 3.400 | 3.500 | 3.250 | 3.300 | 43,100 | -0.05(-1.49%) |
Jul 25, 2003 | 3.310 | 3.410 | 3.310 | 3.350 | 29,800 | +0.05(+1.52%) |
Jul 24, 2003 | 3.340 | 3.360 | 3.250 | 3.300 | 11,700 | -0.01(-0.30%) |
Jul 23, 2003 | 3.250 | 3.340 | 3.250 | 3.310 | 51,500 | +0.07(+2.16%) |
Jul 22, 2003 | 3.250 | 3.260 | 3.200 | 3.240 | 16,400 | +0.04(+1.25%) |
Jul 21, 2003 | 3.240 | 3.250 | 3.150 | 3.200 | 19,200 | +0.06(+1.91%) |
Jul 18, 2003 | 2.900 | 3.150 | 2.890 | 3.140 | 47,800 | +0.24(+8.28%) |
Jul 17, 2003 | 3.050 | 3.050 | 2.800 | 2.900 | 35,700 | -0.12(-3.97%) |
Jul 16, 2003 | 3.000 | 3.050 | 2.900 | 3.020 | 32,400 | -0.07(-2.27%) |
Jul 15, 2003 | 3.280 | 3.280 | 2.900 | 3.090 | 101,600 | -0.15(-4.63%) |
Jul 14, 2003 | 3.200 | 3.400 | 3.050 | 3.240 | 133,300 | +0.24(+8.00%) |
Jul 11, 2003 | 2.500 | 3.050 | 2.500 | 3.000 | 454,000 | +0.56(+22.95%) |
Jul 10, 2003 | 2.400 | 2.440 | 2.390 | 2.440 | 30,000 | +0.14(+6.09%) |
Jul 09, 2003 | 2.260 | 2.300 | 2.260 | 2.300 | 12,400 | +0.05(+2.22%) |
Jul 08, 2003 | 2.250 | 2.300 | 2.250 | 2.250 | 1,700 | -0.01(-0.44%) |
Jul 07, 2003 | 2.240 | 2.330 | 2.240 | 2.260 | 24,600 | +0.02(+0.89%) |
Jul 03, 2003 | 2.300 | 2.300 | 2.240 | 2.240 | 5,000 | -0.11(-4.68%) |
Jul 02, 2003 | 2.310 | 2.350 | 2.310 | 2.350 | 22,500 | +0.03(+1.29%) |