Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.490 | 4.589 | 3.876 | 4.291 | 716,685 | -0.31(-6.68%) |
Sep 29, 2003 | 5.420 | 5.475 | 4.318 | 4.598 | 661,827 | -0.56(-10.86%) |
Sep 26, 2003 | 5.926 | 6.080 | 5.059 | 5.158 | 1,318,229 | -0.26(-4.83%) |
Sep 25, 2003 | 5.393 | 5.691 | 5.068 | 5.420 | 602,353 | +0.37(+7.33%) |
Sep 24, 2003 | 4.671 | 5.240 | 4.671 | 5.050 | 592,226 | +0.38(+8.12%) |
Sep 23, 2003 | 4.291 | 4.671 | 4.011 | 4.671 | 636,704 | +0.51(+12.39%) |
Sep 22, 2003 | 4.517 | 4.652 | 3.794 | 4.156 | 494,352 | -0.27(-6.12%) |
Sep 19, 2003 | 4.517 | 4.833 | 4.165 | 4.427 | 939,911 | -0.13(-2.78%) |
Sep 18, 2003 | 3.839 | 4.634 | 3.803 | 4.553 | 1,362,846 | +0.74(+19.40%) |
Sep 17, 2003 | 3.794 | 4.129 | 3.632 | 3.813 | 439,054 | +0.03(+0.74%) |
Sep 16, 2003 | 3.785 | 3.912 | 3.614 | 3.785 | 172,731 | +0.22(+6.08%) |
Sep 15, 2003 | 3.189 | 3.975 | 3.063 | 3.568 | 425,726 | +0.50(+16.18%) |
Sep 12, 2003 | 3.008 | 3.207 | 2.954 | 3.072 | 97,078 | -0.01(-0.29%) |
Sep 11, 2003 | 2.782 | 3.207 | 2.782 | 3.081 | 186,407 | +0.19(+6.56%) |
Sep 10, 2003 | 2.936 | 2.936 | 2.801 | 2.891 | 170,135 | -0.03(-1.08%) |
Sep 09, 2003 | 2.746 | 2.981 | 2.710 | 2.922 | 222,161 | +0.19(+7.12%) |
Sep 08, 2003 | 2.313 | 3.063 | 2.168 | 2.728 | 443,327 | -0.30(-10.04%) |
Sep 05, 2003 | 3.297 | 3.279 | 2.972 | 3.033 | 722,189 | -0.26(-8.03%) |
Sep 04, 2003 | 2.033 | 3.505 | 1.942 | 3.297 | 2,745,417 | +1.45(+78.92%) |
Sep 02, 2003 | 1.933 | 1.978 | 1.744 | 1.843 | 179,766 | -0.04(-1.88%) |
Aug 29, 2003 | 1.626 | 1.897 | 1.626 | 1.878 | 300,643 | +0.19(+11.18%) |
Aug 28, 2003 | 1.617 | 1.762 | 1.554 | 1.689 | 531,439 | +0.14(+8.72%) |
Aug 27, 2003 | 1.536 | 1.617 | 1.536 | 1.554 | 75,492 | +0.00(+0.29%) |
Aug 26, 2003 | 1.599 | 1.599 | 1.536 | 1.549 | 74,053 | -0.02(-1.44%) |
Aug 25, 2003 | 1.554 | 1.590 | 1.554 | 1.572 | 34,868 | -0.02(-1.14%) |
Aug 22, 2003 | 1.617 | 1.617 | 1.554 | 1.590 | 38,742 | -0.03(-1.68%) |
Aug 21, 2003 | 1.554 | 1.680 | 1.554 | 1.617 | 140,691 | +0.06(+4.07%) |
Aug 20, 2003 | 1.590 | 1.635 | 1.500 | 1.554 | 130,064 | -0.04(-2.27%) |
Aug 19, 2003 | 1.554 | 1.626 | 1.545 | 1.590 | 85,012 | +0.04(+2.27%) |
Aug 18, 2003 | 1.527 | 1.635 | 1.500 | 1.555 | 89,440 | +0.02(+1.24%) |
Aug 15, 2003 | 1.518 | 1.625 | 1.518 | 1.536 | 44,830 | +0.00(+0.00%) |
Aug 14, 2003 | 1.626 | 1.626 | 1.473 | 1.536 | 60,659 | +0.03(+1.80%) |
Aug 13, 2003 | 1.500 | 1.581 | 1.482 | 1.509 | 36,086 | +0.01(+0.60%) |
Aug 12, 2003 | 1.608 | 1.608 | 1.500 | 1.500 | 29,887 | -0.11(-6.74%) |
Aug 11, 2003 | 1.491 | 1.608 | 1.473 | 1.608 | 105,822 | +0.12(+7.88%) |
Aug 08, 2003 | 1.545 | 1.545 | 1.491 | 1.491 | 100,398 | -0.05(-3.51%) |
Aug 07, 2003 | 1.545 | 1.572 | 1.527 | 1.545 | 135,156 | +0.00(+0.00%) |
Aug 06, 2003 | 1.545 | 1.617 | 1.545 | 1.545 | 201,019 | +0.01(+0.59%) |
Aug 05, 2003 | 1.617 | 1.617 | 1.536 | 1.536 | 102,280 | -0.09(-5.56%) |
Aug 04, 2003 | 1.716 | 1.716 | 1.590 | 1.626 | 135,378 | -0.09(-5.26%) |
Aug 01, 2003 | 1.933 | 1.933 | 1.716 | 1.716 | 77,264 | -0.16(-8.65%) |
Jul 31, 2003 | 1.599 | 2.015 | 1.599 | 1.879 | 277,397 | +0.24(+14.92%) |
Jul 30, 2003 | 1.798 | 2.024 | 1.599 | 1.635 | 1,012,733 | -0.28(-14.62%) |
Jul 28, 2003 | 1.554 | 1.915 | 1.554 | 1.915 | 400,267 | +0.38(+24.71%) |
Jul 25, 2003 | 1.572 | 1.572 | 1.454 | 1.536 | 47,487 | -0.04(-2.30%) |
Jul 24, 2003 | 1.473 | 1.572 | 1.464 | 1.572 | 51,693 | +0.11(+7.41%) |
Jul 23, 2003 | 1.427 | 1.464 | 1.400 | 1.464 | 54,793 | +0.04(+2.53%) |
Jul 22, 2003 | 1.355 | 1.427 | 1.355 | 1.427 | 38,299 | +0.04(+2.60%) |
Jul 21, 2003 | 1.400 | 1.427 | 1.355 | 1.391 | 31,658 | -0.02(-1.28%) |
Jul 18, 2003 | 1.382 | 1.572 | 1.355 | 1.409 | 57,560 | -0.05(-3.70%) |
Jul 17, 2003 | 1.599 | 1.608 | 1.355 | 1.464 | 116,781 | -0.07(-4.71%) |
Jul 16, 2003 | 1.491 | 1.617 | 1.491 | 1.536 | 238,212 | +0.11(+7.59%) |
Jul 15, 2003 | 1.491 | 1.518 | 1.400 | 1.427 | 117,888 | +0.00(+0.00%) |
Jul 14, 2003 | 1.247 | 1.427 | 1.220 | 1.427 | 384,770 | +0.15(+12.14%) |
Jul 11, 2003 | 1.184 | 1.274 | 1.183 | 1.273 | 96,746 | +0.06(+5.23%) |
Jul 10, 2003 | 1.211 | 1.229 | 1.129 | 1.210 | 78,813 | -0.02(-1.54%) |
Jul 09, 2003 | 1.238 | 1.247 | 1.202 | 1.229 | 61,656 | -0.02(-1.45%) |
Jul 08, 2003 | 1.174 | 1.247 | 1.174 | 1.247 | 72,725 | +0.05(+4.55%) |
Jul 07, 2003 | 1.202 | 1.220 | 1.165 | 1.192 | 56,010 | -0.01(-0.75%) |
Jul 03, 2003 | 1.147 | 1.220 | 1.147 | 1.202 | 20,699 | +0.00(+0.00%) |
Jul 02, 2003 | 1.211 | 1.211 | 1.156 | 1.202 | 97,742 | -0.02(-1.48%) |