Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.100 | 3.340 | 3.000 | 3.340 | 84,000 | +0.13(+4.05%) |
Sep 29, 2003 | 3.430 | 3.430 | 3.010 | 3.210 | 139,600 | -0.13(-3.89%) |
Sep 26, 2003 | 3.630 | 3.630 | 3.260 | 3.340 | 96,640 | -0.29(-7.99%) |
Sep 25, 2003 | 3.880 | 4.000 | 3.500 | 3.630 | 265,803 | -0.22(-5.71%) |
Sep 24, 2003 | 3.493 | 3.850 | 3.500 | 3.850 | 901,164 | +0.36(+10.22%) |
Sep 23, 2003 | 3.100 | 3.550 | 3.100 | 3.493 | 527,512 | +0.41(+13.41%) |
Sep 22, 2003 | 2.990 | 3.130 | 2.940 | 3.080 | 164,374 | +0.03(+0.98%) |
Sep 19, 2003 | 3.150 | 3.150 | 2.990 | 3.050 | 81,000 | +0.07(+2.35%) |
Sep 18, 2003 | 2.900 | 3.200 | 2.900 | 2.980 | 360,600 | +0.08(+2.76%) |
Sep 17, 2003 | 2.910 | 3.000 | 2.780 | 2.900 | 114,223 | +0.10(+3.57%) |
Sep 16, 2003 | 2.870 | 2.870 | 2.700 | 2.800 | 110,700 | +0.01(+0.36%) |
Sep 15, 2003 | 2.930 | 2.940 | 2.780 | 2.790 | 34,600 | -0.06(-2.11%) |
Sep 12, 2003 | 2.900 | 2.950 | 2.720 | 2.850 | 179,700 | -0.11(-3.72%) |
Sep 11, 2003 | 2.710 | 3.000 | 2.500 | 2.960 | 141,200 | +0.23(+8.42%) |
Sep 10, 2003 | 2.620 | 2.760 | 2.610 | 2.730 | 83,900 | +0.04(+1.49%) |
Sep 09, 2003 | 2.770 | 2.770 | 2.610 | 2.690 | 62,400 | -0.01(-0.37%) |
Sep 08, 2003 | 2.700 | 2.880 | 2.610 | 2.700 | 190,900 | -0.05(-1.82%) |
Sep 05, 2003 | 2.560 | 2.750 | 2.560 | 2.750 | 24,200 | +0.11(+4.17%) |
Sep 04, 2003 | 2.560 | 2.780 | 2.560 | 2.640 | 26,800 | +0.05(+1.97%) |
Sep 03, 2003 | 2.830 | 2.930 | 2.589 | 2.589 | 54,300 | -0.09(-3.40%) |
Sep 02, 2003 | 2.900 | 2.900 | 2.680 | 2.680 | 37,800 | -0.12(-4.29%) |
Aug 29, 2003 | 2.460 | 3.000 | 2.460 | 2.800 | 36,700 | +0.34(+13.82%) |
Aug 28, 2003 | 2.420 | 2.560 | 2.370 | 2.460 | 26,900 | +0.11(+4.68%) |
Aug 27, 2003 | 2.360 | 2.470 | 2.340 | 2.350 | 70,100 | +0.03(+1.29%) |
Aug 26, 2003 | 2.430 | 2.460 | 2.290 | 2.320 | 49,800 | -0.08(-3.33%) |
Aug 25, 2003 | 2.440 | 2.500 | 2.390 | 2.400 | 22,400 | -0.03(-1.23%) |
Aug 22, 2003 | 2.600 | 2.650 | 2.420 | 2.430 | 38,700 | +0.07(+2.97%) |
Aug 21, 2003 | 2.520 | 2.520 | 2.360 | 2.360 | 20,300 | -0.14(-5.60%) |
Aug 20, 2003 | 2.390 | 2.550 | 2.390 | 2.500 | 29,500 | +0.02(+0.81%) |
Aug 19, 2003 | 2.530 | 2.570 | 2.480 | 2.480 | 24,100 | +0.00(+0.00%) |
Aug 18, 2003 | 2.420 | 2.500 | 2.420 | 2.480 | 31,100 | -0.05(-1.98%) |
Aug 15, 2003 | 2.320 | 2.600 | 2.320 | 2.530 | 11,600 | -0.01(-0.39%) |
Aug 14, 2003 | 2.340 | 2.600 | 2.340 | 2.540 | 42,900 | -0.06(-2.27%) |
Aug 13, 2003 | 2.300 | 2.600 | 2.300 | 2.599 | 47,800 | +0.08(+3.13%) |
Aug 12, 2003 | 2.280 | 2.550 | 2.270 | 2.520 | 67,300 | +0.14(+5.88%) |
Aug 11, 2003 | 2.450 | 2.461 | 2.270 | 2.380 | 51,800 | -0.10(-4.03%) |
Aug 08, 2003 | 2.300 | 2.500 | 2.300 | 2.480 | 23,200 | +0.11(+4.64%) |
Aug 07, 2003 | 2.400 | 2.620 | 2.270 | 2.370 | 68,900 | -0.23(-8.85%) |
Aug 06, 2003 | 2.660 | 2.750 | 2.490 | 2.600 | 48,600 | -0.17(-6.14%) |
Aug 05, 2003 | 3.060 | 3.080 | 2.770 | 2.770 | 82,900 | -0.15(-5.14%) |
Aug 04, 2003 | 2.800 | 2.950 | 2.680 | 2.920 | 62,500 | +0.07(+2.46%) |
Aug 01, 2003 | 3.070 | 3.070 | 2.750 | 2.850 | 39,700 | -0.20(-6.53%) |
Jul 31, 2003 | 2.880 | 3.190 | 2.850 | 3.049 | 87,800 | -0.14(-4.45%) |
Jul 30, 2003 | 3.220 | 3.400 | 3.130 | 3.191 | 171,300 | +0.08(+2.60%) |
Jul 29, 2003 | 2.700 | 3.160 | 2.700 | 3.110 | 160,300 | +0.43(+16.04%) |
Jul 28, 2003 | 2.360 | 2.700 | 2.360 | 2.680 | 50,900 | +0.15(+5.89%) |
Jul 25, 2003 | 2.400 | 2.660 | 2.389 | 2.531 | 62,100 | +0.04(+1.65%) |
Jul 24, 2003 | 2.260 | 2.490 | 2.260 | 2.490 | 62,800 | +0.22(+9.69%) |
Jul 23, 2003 | 2.330 | 2.600 | 2.260 | 2.270 | 56,700 | -0.17(-6.97%) |
Jul 22, 2003 | 2.300 | 2.480 | 2.300 | 2.440 | 18,900 | +0.04(+1.67%) |
Jul 21, 2003 | 2.310 | 2.400 | 2.230 | 2.400 | 33,400 | -0.01(-0.41%) |
Jul 18, 2003 | 2.170 | 2.500 | 2.160 | 2.410 | 30,800 | -0.04(-1.63%) |
Jul 17, 2003 | 2.290 | 2.500 | 2.200 | 2.450 | 46,600 | -0.10(-3.92%) |
Jul 16, 2003 | 2.380 | 2.590 | 2.370 | 2.550 | 29,600 | -0.05(-1.92%) |
Jul 15, 2003 | 2.670 | 2.670 | 2.550 | 2.600 | 147,900 | +0.08(+3.17%) |
Jul 14, 2003 | 2.740 | 2.800 | 2.500 | 2.520 | 173,600 | -0.16(-5.97%) |
Jul 11, 2003 | 2.300 | 2.700 | 2.250 | 2.680 | 165,900 | +0.34(+14.53%) |
Jul 10, 2003 | 2.150 | 2.480 | 2.150 | 2.340 | 119,600 | +0.05(+2.18%) |
Jul 09, 2003 | 2.140 | 2.350 | 2.130 | 2.290 | 81,000 | +0.01(+0.44%) |
Jul 08, 2003 | 2.280 | 2.280 | 2.170 | 2.280 | 111,700 | +0.13(+6.05%) |
Jul 07, 2003 | 2.120 | 2.250 | 2.110 | 2.150 | 94,200 | -0.02(-0.92%) |
Jul 03, 2003 | 2.000 | 2.280 | 2.000 | 2.170 | 39,800 | -0.01(-0.46%) |
Jul 02, 2003 | 2.250 | 2.360 | 2.100 | 2.180 | 78,700 | -0.05(-2.24%) |