Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.277 | 3.277 | 3.015 | 3.015 | 6,316 | -0.26(-8.00%) |
Sep 29, 2003 | 3.277 | 3.277 | 3.277 | 3.277 | 701 | +0.00(+0.00%) |
Sep 26, 2003 | 3.293 | 3.306 | 3.277 | 3.277 | 25,264 | -0.02(-0.65%) |
Sep 25, 2003 | 3.309 | 3.379 | 3.243 | 3.299 | 11,242 | +0.06(+1.76%) |
Sep 24, 2003 | 3.206 | 3.242 | 3.206 | 3.242 | 1,403 | -0.04(-1.09%) |
Sep 23, 2003 | 3.264 | 3.277 | 3.193 | 3.277 | 3,859 | +0.00(+0.00%) |
Sep 22, 2003 | 3.242 | 3.277 | 3.242 | 3.277 | 12,281 | +0.04(+1.14%) |
Sep 19, 2003 | 3.377 | 3.448 | 3.240 | 3.240 | 8,863 | -0.25(-7.26%) |
Sep 18, 2003 | 3.330 | 3.520 | 3.210 | 3.494 | 34,738 | +0.22(+6.61%) |
Sep 17, 2003 | 2.960 | 3.371 | 2.960 | 3.277 | 59,652 | +0.35(+12.09%) |
Sep 16, 2003 | 2.744 | 2.960 | 2.743 | 2.924 | 21,755 | +0.19(+6.99%) |
Sep 15, 2003 | 2.605 | 2.733 | 2.603 | 2.733 | 30,879 | +0.13(+5.04%) |
Sep 12, 2003 | 2.494 | 2.602 | 2.488 | 2.602 | 34,388 | +0.04(+1.61%) |
Sep 11, 2003 | 2.508 | 2.561 | 2.508 | 2.561 | 11,228 | +0.04(+1.41%) |
Sep 10, 2003 | 2.492 | 2.539 | 2.486 | 2.525 | 28,422 | +0.03(+1.32%) |
Sep 09, 2003 | 2.469 | 2.492 | 2.469 | 2.492 | 10,176 | +0.02(+0.75%) |
Sep 08, 2003 | 2.491 | 2.491 | 2.474 | 2.474 | 3,508 | -0.02(-0.69%) |
Sep 05, 2003 | 2.491 | 2.491 | 2.491 | 2.491 | 1,052 | +0.00(+0.06%) |
Sep 04, 2003 | 2.484 | 2.491 | 2.449 | 2.489 | 8,421 | -0.00(-0.11%) |
Sep 03, 2003 | 2.491 | 2.492 | 2.479 | 2.492 | 2,456 | +0.00(+0.00%) |
Sep 02, 2003 | 2.528 | 2.528 | 2.484 | 2.492 | 8,772 | +0.02(+0.62%) |
Aug 29, 2003 | 2.484 | 2.484 | 2.477 | 2.477 | 1,052 | -0.01(-0.28%) |
Aug 28, 2003 | 2.455 | 2.484 | 2.455 | 2.484 | 5,614 | +0.03(+1.34%) |
Aug 27, 2003 | 2.435 | 2.451 | 2.435 | 2.451 | 3,859 | -0.02(-0.98%) |
Aug 26, 2003 | 2.434 | 2.484 | 2.434 | 2.475 | 10,526 | +0.04(+1.46%) |
Aug 25, 2003 | 2.398 | 2.461 | 2.394 | 2.439 | 13,334 | +0.03(+1.12%) |
Aug 22, 2003 | 2.412 | 2.412 | 2.412 | 2.412 | 350 | +0.00(+0.01%) |
Aug 21, 2003 | 2.348 | 2.420 | 2.348 | 2.412 | 16,843 | +0.08(+3.23%) |
Aug 20, 2003 | 2.337 | 2.337 | 2.337 | 2.337 | 350 | +0.02(+0.80%) |
Aug 19, 2003 | 2.318 | 2.318 | 2.318 | 2.318 | 0 | +0.00(+0.00%) |
Aug 18, 2003 | 2.325 | 2.325 | 2.315 | 2.318 | 4,210 | +0.00(+0.12%) |
Aug 15, 2003 | 2.315 | 2.315 | 2.315 | 2.315 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 2.353 | 2.353 | 2.315 | 2.315 | 1,403 | -0.09(-3.73%) |
Aug 13, 2003 | 2.405 | 2.405 | 2.405 | 2.405 | 0 | +0.05(+2.23%) |
Aug 12, 2003 | 2.353 | 2.353 | 2.353 | 2.353 | 0 | -0.05(-2.19%) |
Aug 11, 2003 | 2.405 | 2.405 | 2.405 | 2.405 | 350 | +0.05(+2.23%) |
Aug 08, 2003 | 2.357 | 2.415 | 2.320 | 2.353 | 17,895 | +0.06(+2.55%) |
Aug 07, 2003 | 2.568 | 2.568 | 2.280 | 2.294 | 39,300 | -0.33(-12.55%) |
Aug 06, 2003 | 2.278 | 2.740 | 2.278 | 2.623 | 34,738 | +0.27(+11.64%) |
Aug 05, 2003 | 2.280 | 2.350 | 2.280 | 2.350 | 12,632 | +0.08(+3.32%) |
Aug 04, 2003 | 2.281 | 2.288 | 2.247 | 2.274 | 50,178 | -0.02(-0.87%) |
Aug 01, 2003 | 2.315 | 2.315 | 2.281 | 2.294 | 11,579 | -0.02(-1.04%) |
Jul 31, 2003 | 2.297 | 2.331 | 2.297 | 2.318 | 12,281 | +0.02(+1.06%) |
Jul 30, 2003 | 2.287 | 2.294 | 2.276 | 2.294 | 14,035 | +0.01(+0.24%) |
Jul 29, 2003 | 2.311 | 2.311 | 2.289 | 2.289 | 1,403 | +0.00(+0.07%) |
Jul 28, 2003 | 2.280 | 2.317 | 2.280 | 2.287 | 5,263 | +0.01(+0.31%) |
Jul 25, 2003 | 2.280 | 2.280 | 2.280 | 2.280 | 2,807 | -0.00(-0.12%) |
Jul 24, 2003 | 2.434 | 2.434 | 2.244 | 2.283 | 27,721 | -0.17(-6.97%) |
Jul 23, 2003 | 2.478 | 2.486 | 2.434 | 2.454 | 7,719 | -0.02(-0.75%) |
Jul 22, 2003 | 2.538 | 2.538 | 2.472 | 2.472 | 3,508 | -0.06(-2.31%) |
Jul 21, 2003 | 2.489 | 2.599 | 2.489 | 2.531 | 24,913 | +0.09(+3.50%) |
Jul 18, 2003 | 2.445 | 2.445 | 2.445 | 2.445 | 350 | -0.03(-1.27%) |
Jul 17, 2003 | 2.444 | 2.477 | 2.444 | 2.477 | 2,456 | +0.05(+2.12%) |
Jul 16, 2003 | 2.425 | 2.425 | 2.425 | 2.425 | 3,508 | -0.00(-0.06%) |
Jul 15, 2003 | 2.543 | 2.543 | 2.425 | 2.427 | 54,389 | -0.09(-3.62%) |
Jul 14, 2003 | 2.511 | 2.524 | 2.494 | 2.518 | 10,877 | -0.05(-1.83%) |
Jul 11, 2003 | 2.667 | 2.588 | 2.565 | 2.565 | 2,456 | -0.10(-3.84%) |
Jul 10, 2003 | 2.575 | 2.713 | 2.575 | 2.667 | 4,561 | +0.05(+1.90%) |
Jul 09, 2003 | 2.595 | 2.618 | 2.593 | 2.618 | 2,807 | +0.02(+0.65%) |
Jul 08, 2003 | 2.657 | 2.663 | 2.596 | 2.601 | 9,123 | -0.08(-3.02%) |
Jul 07, 2003 | 2.626 | 2.714 | 2.623 | 2.682 | 23,159 | +0.15(+5.91%) |
Jul 03, 2003 | 2.522 | 2.569 | 2.439 | 2.532 | 22,808 | -0.01(-0.45%) |
Jul 02, 2003 | 2.330 | 2.550 | 2.323 | 2.543 | 50,529 | +0.20(+8.31%) |