Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 2.945 | 2.945 | 2.834 | 2.871 | 228,915 | -0.12(-4.02%) |
Sep 29, 2003 | 3.001 | 3.001 | 2.899 | 2.991 | 425,653 | +0.07(+2.54%) |
Sep 26, 2003 | 3.056 | 3.084 | 2.917 | 2.917 | 295,107 | -0.09(-3.08%) |
Sep 25, 2003 | 3.102 | 3.204 | 3.010 | 3.010 | 226,648 | -0.16(-4.97%) |
Sep 24, 2003 | 3.241 | 3.288 | 3.130 | 3.167 | 529,205 | -0.07(-2.29%) |
Sep 23, 2003 | 3.056 | 3.241 | 3.019 | 3.241 | 546,374 | +0.21(+7.03%) |
Sep 22, 2003 | 3.149 | 3.167 | 3.047 | 3.028 | 902,057 | -0.25(-7.63%) |
Sep 19, 2003 | 3.362 | 3.362 | 3.278 | 3.278 | 366,481 | -0.05(-1.39%) |
Sep 18, 2003 | 3.519 | 3.556 | 3.427 | 3.325 | 480,615 | -0.17(-4.77%) |
Sep 17, 2003 | 3.436 | 3.547 | 3.343 | 3.491 | 699,812 | -0.02(-0.53%) |
Sep 16, 2003 | 3.473 | 3.751 | 3.399 | 3.510 | 1,719,892 | +0.04(+1.07%) |
Sep 15, 2003 | 3.038 | 3.473 | 3.038 | 3.473 | 1,086,054 | +0.46(+15.38%) |
Sep 12, 2003 | 2.871 | 3.047 | 2.825 | 3.010 | 829,495 | +0.16(+5.52%) |
Sep 11, 2003 | 3.001 | 3.001 | 2.741 | 2.852 | 610,190 | -0.09(-3.14%) |
Sep 10, 2003 | 2.964 | 2.973 | 2.871 | 2.945 | 770,215 | +0.03(+0.95%) |
Sep 09, 2003 | 3.121 | 3.121 | 2.871 | 2.917 | 236,690 | -0.20(-6.53%) |
Sep 08, 2003 | 3.075 | 3.149 | 3.019 | 3.121 | 494,652 | +0.02(+0.60%) |
Sep 05, 2003 | 3.223 | 3.223 | 3.065 | 3.102 | 221,249 | -0.09(-2.90%) |
Sep 04, 2003 | 3.204 | 3.269 | 3.075 | 3.195 | 225,676 | -0.01(-0.29%) |
Sep 03, 2003 | 3.223 | 3.241 | 3.139 | 3.204 | 300,290 | +0.02(+0.58%) |
Sep 02, 2003 | 3.149 | 3.195 | 3.056 | 3.186 | 263,685 | +0.06(+2.08%) |
Aug 29, 2003 | 3.102 | 3.278 | 3.102 | 3.121 | 182,916 | +0.02(+0.60%) |
Aug 28, 2003 | 3.167 | 3.427 | 3.010 | 3.102 | 589,242 | -0.09(-2.90%) |
Aug 27, 2003 | 3.010 | 3.195 | 2.945 | 3.195 | 669,362 | +0.19(+6.15%) |
Aug 26, 2003 | 2.899 | 3.010 | 2.889 | 3.010 | 180,109 | +0.11(+3.83%) |
Aug 25, 2003 | 2.852 | 2.926 | 2.852 | 2.899 | 57,336 | +0.03(+0.97%) |
Aug 22, 2003 | 3.102 | 3.102 | 2.871 | 2.871 | 262,821 | -0.21(-6.91%) |
Aug 21, 2003 | 2.945 | 3.102 | 2.945 | 3.084 | 292,515 | +0.15(+5.05%) |
Aug 20, 2003 | 2.936 | 3.001 | 2.806 | 2.936 | 213,150 | +0.00(+0.00%) |
Aug 19, 2003 | 2.788 | 2.945 | 2.788 | 2.936 | 252,671 | +0.08(+2.92%) |
Aug 18, 2003 | 2.778 | 2.945 | 2.751 | 2.852 | 209,155 | +0.16(+5.84%) |
Aug 15, 2003 | 2.732 | 2.760 | 2.695 | 2.695 | 42,543 | -0.01(-0.34%) |
Aug 14, 2003 | 2.778 | 2.797 | 2.695 | 2.704 | 92,106 | -0.08(-2.99%) |
Aug 13, 2003 | 2.871 | 3.001 | 2.760 | 2.788 | 337,218 | -0.06(-2.27%) |
Aug 12, 2003 | 2.751 | 2.852 | 2.695 | 2.852 | 253,427 | +0.16(+5.84%) |
Aug 11, 2003 | 2.500 | 2.778 | 2.463 | 2.695 | 191,231 | +0.19(+7.38%) |
Aug 08, 2003 | 2.593 | 2.593 | 2.500 | 2.510 | 252,995 | -0.04(-1.45%) |
Aug 07, 2003 | 2.630 | 2.732 | 2.528 | 2.547 | 207,967 | -0.10(-3.85%) |
Aug 06, 2003 | 2.778 | 2.778 | 2.565 | 2.649 | 386,349 | -0.10(-3.70%) |
Aug 05, 2003 | 2.954 | 2.964 | 2.751 | 2.751 | 360,650 | -0.02(-0.67%) |
Aug 04, 2003 | 2.871 | 2.871 | 2.686 | 2.769 | 337,866 | -0.03(-0.99%) |
Aug 01, 2003 | 2.917 | 2.917 | 2.788 | 2.797 | 324,045 | -0.10(-3.51%) |
Jul 31, 2003 | 3.121 | 3.325 | 2.825 | 2.899 | 997,187 | -0.13(-4.28%) |
Jul 30, 2003 | 2.713 | 3.102 | 2.713 | 3.028 | 1,111,645 | +0.31(+11.60%) |
Jul 29, 2003 | 2.547 | 2.732 | 2.547 | 2.713 | 864,913 | +0.20(+8.12%) |
Jul 28, 2003 | 2.362 | 2.556 | 2.362 | 2.510 | 385,593 | +0.04(+1.50%) |
Jul 25, 2003 | 2.500 | 2.584 | 2.371 | 2.473 | 540,435 | +0.09(+3.89%) |
Jul 24, 2003 | 2.732 | 2.732 | 2.278 | 2.380 | 1,486,981 | -0.34(-12.59%) |
Jul 23, 2003 | 2.778 | 2.852 | 2.695 | 2.723 | 379,330 | -0.09(-3.29%) |
Jul 22, 2003 | 2.713 | 2.825 | 2.630 | 2.815 | 655,541 | +0.19(+7.42%) |
Jul 21, 2003 | 2.871 | 2.917 | 2.491 | 2.621 | 1,351,683 | -0.26(-9.00%) |
Jul 18, 2003 | 2.871 | 3.139 | 2.862 | 2.880 | 889,532 | -0.04(-1.27%) |
Jul 17, 2003 | 3.241 | 3.241 | 2.880 | 2.917 | 1,105,922 | -0.40(-12.01%) |
Jul 16, 2003 | 3.584 | 3.584 | 3.223 | 3.315 | 917,930 | -0.28(-7.73%) |
Jul 15, 2003 | 3.241 | 3.649 | 3.241 | 3.593 | 1,339,481 | +0.31(+9.30%) |
Jul 14, 2003 | 3.519 | 3.769 | 3.214 | 3.288 | 1,535,355 | -0.14(-4.05%) |
Jul 11, 2003 | 4.251 | 4.445 | 3.427 | 3.427 | 3,582,748 | -0.41(-10.63%) |
Jul 10, 2003 | 4.816 | 4.816 | 3.538 | 3.834 | 6,151,465 | -0.94(-19.61%) |
Jul 09, 2003 | 5.112 | 5.140 | 4.455 | 4.769 | 2,752,604 | -0.34(-6.70%) |
Jul 08, 2003 | 4.353 | 5.557 | 4.260 | 5.112 | 3,089,068 | +0.67(+15.00%) |
Jul 07, 2003 | 3.658 | 4.445 | 3.649 | 4.445 | 1,289,595 | +0.74(+20.00%) |
Jul 03, 2003 | 3.519 | 3.917 | 3.491 | 3.704 | 1,073,960 | +0.05(+1.27%) |
Jul 02, 2003 | 3.843 | 3.936 | 3.566 | 3.658 | 708,343 | -0.15(-3.89%) |