Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 2.854 | 2.996 | 2.854 | 2.944 | 9,375 | +0.05(+1.77%) |
Sep 29, 2003 | 2.848 | 2.956 | 2.848 | 2.893 | 3,750 | +0.00(+0.00%) |
Sep 26, 2003 | 2.912 | 3.002 | 2.880 | 2.893 | 28,500 | -0.11(-3.62%) |
Sep 25, 2003 | 3.008 | 3.008 | 2.957 | 3.002 | 2,843 | -0.02(-0.64%) |
Sep 24, 2003 | 2.976 | 3.021 | 2.957 | 3.021 | 4,625 | +0.01(+0.43%) |
Sep 23, 2003 | 3.008 | 3.021 | 2.950 | 3.008 | 22,625 | +0.00(+0.00%) |
Sep 22, 2003 | 3.130 | 3.130 | 3.002 | 3.008 | 36,125 | -0.13(-4.08%) |
Sep 19, 2003 | 3.226 | 3.226 | 3.040 | 3.136 | 28,562 | -0.13(-3.92%) |
Sep 18, 2003 | 3.302 | 3.328 | 3.219 | 3.264 | 43,125 | -0.06(-1.92%) |
Sep 17, 2003 | 3.271 | 3.328 | 3.271 | 3.328 | 15,125 | +0.00(+0.00%) |
Sep 16, 2003 | 3.360 | 3.360 | 3.232 | 3.328 | 28,031 | +0.09(+2.77%) |
Sep 15, 2003 | 3.270 | 3.296 | 3.238 | 3.238 | 17,750 | -0.01(-0.37%) |
Sep 12, 2003 | 3.310 | 3.310 | 3.206 | 3.251 | 8,125 | -0.07(-2.12%) |
Sep 11, 2003 | 3.320 | 3.328 | 3.206 | 3.321 | 21,375 | +0.02(+0.76%) |
Sep 10, 2003 | 3.341 | 3.341 | 3.296 | 3.296 | 8,500 | -0.06(-1.72%) |
Sep 09, 2003 | 3.270 | 3.450 | 3.270 | 3.354 | 20,125 | +0.03(+0.77%) |
Sep 08, 2003 | 3.200 | 3.328 | 3.078 | 3.328 | 36,500 | +0.07(+2.16%) |
Sep 05, 2003 | 3.264 | 3.264 | 3.123 | 3.258 | 13,875 | -0.07(-2.12%) |
Sep 04, 2003 | 3.283 | 3.328 | 3.277 | 3.328 | 23,750 | +0.01(+0.41%) |
Sep 03, 2003 | 3.424 | 3.424 | 3.040 | 3.315 | 48,375 | -0.00(-0.02%) |
Sep 02, 2003 | 3.130 | 3.315 | 3.091 | 3.315 | 75,500 | +0.28(+9.05%) |
Aug 29, 2003 | 2.912 | 3.072 | 2.912 | 3.040 | 26,500 | +0.03(+1.06%) |
Aug 28, 2003 | 2.816 | 3.040 | 2.816 | 3.008 | 61,875 | +0.22(+8.05%) |
Aug 27, 2003 | 2.778 | 2.784 | 2.726 | 2.784 | 2,500 | +0.01(+0.23%) |
Aug 26, 2003 | 2.784 | 2.861 | 2.720 | 2.778 | 9,875 | +0.00(+0.00%) |
Aug 25, 2003 | 2.739 | 2.784 | 2.720 | 2.778 | 2,125 | -0.03(-1.12%) |
Aug 22, 2003 | 2.829 | 2.874 | 2.720 | 2.809 | 5,375 | -0.01(-0.25%) |
Aug 21, 2003 | 2.790 | 2.874 | 2.790 | 2.816 | 25,125 | +0.03(+0.92%) |
Aug 20, 2003 | 2.726 | 2.848 | 2.720 | 2.790 | 24,250 | -0.02(-0.68%) |
Aug 19, 2003 | 2.778 | 2.861 | 2.752 | 2.810 | 86,625 | +0.09(+3.29%) |
Aug 18, 2003 | 2.720 | 2.816 | 2.656 | 2.720 | 14,000 | -0.08(-2.97%) |
Aug 15, 2003 | 2.803 | 2.810 | 2.803 | 2.803 | 3,125 | -0.01(-0.23%) |
Aug 14, 2003 | 2.586 | 2.810 | 2.586 | 2.810 | 1,500 | +0.03(+1.15%) |
Aug 13, 2003 | 2.778 | 2.778 | 2.778 | 2.778 | 0 | +0.00(+0.00%) |
Aug 12, 2003 | 2.586 | 2.778 | 2.586 | 2.778 | 4,125 | +0.10(+3.56%) |
Aug 11, 2003 | 2.618 | 2.707 | 2.618 | 2.682 | 10,250 | +0.10(+3.74%) |
Aug 08, 2003 | 2.445 | 2.618 | 2.445 | 2.586 | 7,250 | -0.01(-0.49%) |
Aug 07, 2003 | 2.720 | 2.721 | 2.445 | 2.598 | 69,125 | -0.07(-2.64%) |
Aug 06, 2003 | 2.765 | 2.765 | 2.656 | 2.669 | 12,000 | -0.15(-5.23%) |
Aug 05, 2003 | 3.008 | 3.027 | 2.753 | 2.816 | 20,000 | -0.09(-3.08%) |
Aug 04, 2003 | 2.899 | 2.970 | 2.752 | 2.906 | 10,375 | +0.03(+0.89%) |
Aug 01, 2003 | 3.059 | 3.059 | 2.861 | 2.880 | 13,375 | -0.06(-2.17%) |
Jul 31, 2003 | 3.040 | 3.072 | 2.931 | 2.944 | 11,750 | -0.13(-4.17%) |
Jul 30, 2003 | 2.822 | 3.072 | 2.809 | 3.072 | 45,500 | +0.22(+7.62%) |
Jul 29, 2003 | 2.848 | 2.854 | 2.784 | 2.854 | 4,750 | -0.03(-1.11%) |
Jul 28, 2003 | 3.091 | 3.091 | 2.752 | 2.886 | 33,125 | -0.17(-5.61%) |
Jul 25, 2003 | 2.944 | 3.072 | 2.944 | 3.058 | 47,375 | +0.11(+3.87%) |
Jul 24, 2003 | 2.912 | 3.027 | 2.892 | 2.944 | 24,625 | +0.03(+0.88%) |
Jul 23, 2003 | 2.803 | 2.938 | 2.688 | 2.918 | 84,375 | +0.12(+4.11%) |
Jul 22, 2003 | 2.688 | 2.803 | 2.644 | 2.803 | 24,250 | +0.03(+0.92%) |
Jul 21, 2003 | 2.753 | 2.848 | 2.688 | 2.778 | 21,750 | -0.03(-1.12%) |
Jul 18, 2003 | 2.560 | 2.809 | 2.560 | 2.809 | 31,125 | +0.15(+5.76%) |
Jul 17, 2003 | 2.566 | 2.656 | 2.566 | 2.656 | 10,625 | +0.08(+2.98%) |
Jul 16, 2003 | 2.502 | 2.586 | 2.502 | 2.579 | 31,375 | +0.08(+3.33%) |
Jul 15, 2003 | 2.464 | 2.534 | 2.445 | 2.496 | 11,375 | -0.05(-2.01%) |
Jul 14, 2003 | 2.508 | 2.560 | 2.464 | 2.547 | 14,875 | +0.04(+1.79%) |
Jul 11, 2003 | 2.624 | 2.624 | 2.502 | 2.502 | 3,625 | +0.01(+0.26%) |
Jul 10, 2003 | 2.575 | 2.592 | 2.489 | 2.496 | 11,250 | -0.10(-3.70%) |
Jul 09, 2003 | 2.554 | 2.592 | 2.496 | 2.592 | 31,625 | +0.08(+3.05%) |
Jul 08, 2003 | 2.458 | 2.534 | 2.458 | 2.515 | 7,375 | -0.04(-1.75%) |
Jul 07, 2003 | 2.432 | 2.566 | 2.432 | 2.560 | 14,000 | +0.13(+5.54%) |
Jul 03, 2003 | 2.438 | 2.528 | 2.323 | 2.426 | 6,625 | -0.04(-1.56%) |
Jul 02, 2003 | 2.521 | 2.560 | 2.458 | 2.464 | 4,625 | -0.05(-2.04%) |