Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.205 | 3.207 | 3.166 | 3.196 | 17,202,856 | -0.01(-0.26%) |
Sep 29, 2003 | 3.198 | 3.219 | 3.189 | 3.204 | 20,298,990 | +0.01(+0.21%) |
Sep 26, 2003 | 3.174 | 3.200 | 3.141 | 3.198 | 19,138,178 | +0.02(+0.75%) |
Sep 25, 2003 | 3.192 | 3.192 | 3.170 | 3.174 | 9,437,784 | -0.02(-0.74%) |
Sep 24, 2003 | 3.206 | 3.219 | 3.202 | 3.198 | 14,792,743 | -0.01(-0.44%) |
Sep 23, 2003 | 3.198 | 3.227 | 3.198 | 3.212 | 13,248,483 | -0.01(-0.26%) |
Sep 22, 2003 | 3.187 | 3.235 | 3.187 | 3.220 | 25,036,436 | -0.01(-0.36%) |
Sep 19, 2003 | 3.179 | 3.271 | 3.169 | 3.232 | 70,707,736 | +0.22(+7.42%) |
Sep 18, 2003 | 3.002 | 3.015 | 2.990 | 3.008 | 12,968,746 | +0.01(+0.23%) |
Sep 17, 2003 | 2.985 | 3.003 | 2.976 | 3.002 | 10,407,347 | +0.03(+0.99%) |
Sep 16, 2003 | 2.961 | 2.984 | 2.954 | 2.972 | 11,471,108 | +0.01(+0.37%) |
Sep 15, 2003 | 2.930 | 2.986 | 2.930 | 2.961 | 6,628,998 | +0.04(+1.20%) |
Sep 12, 2003 | 2.932 | 2.934 | 2.894 | 2.926 | 6,716,535 | -0.01(-0.20%) |
Sep 11, 2003 | 2.916 | 2.957 | 2.916 | 2.932 | 8,965,847 | +0.02(+0.72%) |
Sep 10, 2003 | 2.957 | 2.960 | 2.911 | 2.911 | 9,066,704 | -0.05(-1.58%) |
Sep 09, 2003 | 2.961 | 2.971 | 2.946 | 2.957 | 9,556,719 | -0.03(-1.00%) |
Sep 08, 2003 | 2.959 | 3.020 | 2.955 | 2.987 | 9,561,477 | +0.03(+0.99%) |
Sep 05, 2003 | 2.980 | 2.994 | 2.949 | 2.958 | 9,431,123 | -0.03(-0.90%) |
Sep 04, 2003 | 3.011 | 3.023 | 2.973 | 2.985 | 8,452,045 | -0.02(-0.77%) |
Sep 03, 2003 | 3.021 | 3.022 | 2.990 | 3.008 | 9,445,395 | -0.01(-0.42%) |
Sep 02, 2003 | 2.998 | 3.022 | 2.970 | 3.021 | 7,372,109 | +0.03(+0.88%) |
Aug 29, 2003 | 2.954 | 2.999 | 2.953 | 2.994 | 12,648,095 | +0.05(+1.53%) |
Aug 28, 2003 | 2.935 | 2.956 | 2.922 | 2.949 | 6,940,134 | +0.02(+0.81%) |
Aug 27, 2003 | 2.899 | 2.939 | 2.888 | 2.925 | 4,817,370 | +0.01(+0.45%) |
Aug 26, 2003 | 2.903 | 2.919 | 2.884 | 2.912 | 6,918,250 | +0.01(+0.31%) |
Aug 25, 2003 | 2.887 | 2.908 | 2.864 | 2.903 | 7,265,542 | +0.03(+1.01%) |
Aug 22, 2003 | 2.922 | 2.922 | 2.874 | 2.874 | 8,691,819 | -0.03(-0.89%) |
Aug 21, 2003 | 2.861 | 2.927 | 2.851 | 2.900 | 17,582,498 | +0.05(+1.58%) |
Aug 20, 2003 | 2.841 | 2.869 | 2.841 | 2.855 | 6,861,161 | -0.02(-0.59%) |
Aug 19, 2003 | 2.903 | 2.903 | 2.846 | 2.872 | 10,800,311 | -0.02(-0.78%) |
Aug 18, 2003 | 2.903 | 2.923 | 2.885 | 2.894 | 9,755,580 | -0.01(-0.31%) |
Aug 15, 2003 | 2.880 | 2.905 | 2.859 | 2.903 | 4,807,855 | +0.02(+0.82%) |
Aug 14, 2003 | 2.858 | 2.890 | 2.846 | 2.880 | 10,022,947 | +0.02(+0.77%) |
Aug 13, 2003 | 2.836 | 2.874 | 2.833 | 2.858 | 14,790,840 | +0.03(+1.21%) |
Aug 12, 2003 | 2.785 | 2.831 | 2.785 | 2.823 | 10,233,225 | +0.05(+1.80%) |
Aug 11, 2003 | 2.772 | 2.777 | 2.748 | 2.774 | 11,183,759 | -0.00(-0.06%) |
Aug 08, 2003 | 2.660 | 2.780 | 2.660 | 2.775 | 20,330,388 | +0.12(+4.37%) |
Aug 07, 2003 | 2.631 | 2.667 | 2.629 | 2.659 | 10,731,804 | +0.05(+1.81%) |
Aug 06, 2003 | 2.617 | 2.655 | 2.606 | 2.612 | 13,376,933 | -0.00(-0.18%) |
Aug 05, 2003 | 2.664 | 2.664 | 2.616 | 2.616 | 9,459,668 | -0.04(-1.64%) |
Aug 04, 2003 | 2.654 | 2.691 | 2.627 | 2.660 | 11,577,674 | -0.00(-0.16%) |
Aug 01, 2003 | 2.706 | 2.730 | 2.660 | 2.664 | 10,175,185 | -0.05(-2.01%) |
Jul 31, 2003 | 2.707 | 2.756 | 2.687 | 2.719 | 14,015,380 | +0.03(+0.94%) |
Jul 30, 2003 | 2.725 | 2.725 | 2.693 | 2.694 | 6,872,579 | -0.03(-1.02%) |
Jul 29, 2003 | 2.730 | 2.739 | 2.696 | 2.722 | 11,216,110 | -0.01(-0.37%) |
Jul 28, 2003 | 2.761 | 2.767 | 2.717 | 2.732 | 10,852,642 | -0.04(-1.33%) |
Jul 25, 2003 | 2.757 | 2.780 | 2.734 | 2.768 | 7,703,225 | +0.01(+0.34%) |
Jul 24, 2003 | 2.784 | 2.824 | 2.759 | 2.759 | 15,256,117 | +0.03(+1.02%) |
Jul 23, 2003 | 2.691 | 2.743 | 2.675 | 2.731 | 13,942,115 | +0.03(+1.01%) |
Jul 22, 2003 | 2.685 | 2.709 | 2.641 | 2.704 | 14,909,776 | +0.02(+0.68%) |
Jul 21, 2003 | 2.725 | 2.726 | 2.670 | 2.685 | 13,033,447 | -0.05(-1.73%) |
Jul 18, 2003 | 2.772 | 2.775 | 2.717 | 2.733 | 11,989,667 | -0.01(-0.46%) |
Jul 17, 2003 | 2.785 | 2.797 | 2.717 | 2.745 | 11,335,045 | -0.04(-1.55%) |
Jul 16, 2003 | 2.782 | 2.797 | 2.749 | 2.788 | 9,231,311 | -0.00(-0.06%) |
Jul 15, 2003 | 2.825 | 2.830 | 2.777 | 2.790 | 8,714,655 | -0.03(-1.14%) |
Jul 14, 2003 | 2.831 | 2.862 | 2.788 | 2.822 | 8,814,561 | +0.00(+0.13%) |
Jul 11, 2003 | 2.822 | 2.835 | 2.805 | 2.818 | 7,372,109 | -0.00(-0.06%) |
Jul 10, 2003 | 2.798 | 2.828 | 2.755 | 2.820 | 21,994,536 | +0.03(+1.25%) |
Jul 09, 2003 | 2.812 | 2.818 | 2.785 | 2.785 | 19,259,968 | -0.04(-1.32%) |
Jul 08, 2003 | 2.829 | 2.842 | 2.810 | 2.822 | 11,241,800 | -0.01(-0.32%) |
Jul 07, 2003 | 2.815 | 2.843 | 2.815 | 2.831 | 13,089,585 | +0.02(+0.69%) |
Jul 03, 2003 | 2.827 | 2.836 | 2.790 | 2.812 | 5,849,732 | -0.02(-0.63%) |
Jul 02, 2003 | 2.830 | 2.838 | 2.788 | 2.830 | 16,144,804 | -0.00(-0.06%) |