Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.740 | 3.750 | 3.600 | 3.750 | 2,400 | +0.01(+0.29%) |
Sep 29, 2003 | 3.610 | 3.740 | 3.610 | 3.739 | 7,900 | +0.13(+3.57%) |
Sep 26, 2003 | 3.900 | 3.960 | 3.610 | 3.610 | 10,200 | -0.41(-10.18%) |
Sep 25, 2003 | 4.101 | 4.149 | 3.920 | 4.019 | 6,000 | -0.18(-4.31%) |
Sep 24, 2003 | 4.300 | 4.360 | 4.100 | 4.200 | 10,100 | -0.10(-2.33%) |
Sep 23, 2003 | 4.050 | 4.310 | 4.050 | 4.300 | 10,100 | +0.15(+3.61%) |
Sep 22, 2003 | 4.150 | 4.150 | 4.150 | 4.150 | 300 | +0.00(+0.00%) |
Sep 19, 2003 | 4.100 | 4.150 | 4.100 | 4.150 | 5,500 | +0.10(+2.47%) |
Sep 18, 2003 | 4.250 | 4.250 | 4.050 | 4.050 | 2,300 | -0.13(-3.09%) |
Sep 17, 2003 | 4.179 | 4.179 | 4.179 | 4.179 | 379 | +0.15(+3.70%) |
Sep 16, 2003 | 4.030 | 4.030 | 4.030 | 4.030 | 0 | +0.00(+0.00%) |
Sep 15, 2003 | 4.110 | 4.110 | 4.030 | 4.030 | 2,100 | +0.12(+3.07%) |
Sep 12, 2003 | 4.110 | 4.110 | 3.910 | 3.910 | 2,900 | -0.30(-7.13%) |
Sep 11, 2003 | 4.310 | 4.321 | 4.210 | 4.210 | 1,000 | -0.11(-2.55%) |
Sep 10, 2003 | 4.320 | 4.320 | 4.320 | 4.320 | 0 | +0.00(+0.00%) |
Sep 09, 2003 | 4.320 | 4.320 | 4.320 | 4.320 | 300 | -0.04(-0.92%) |
Sep 08, 2003 | 4.360 | 4.360 | 4.360 | 4.360 | 0 | +0.00(+0.00%) |
Sep 05, 2003 | 4.360 | 4.360 | 4.360 | 4.360 | 100 | -0.04(-0.91%) |
Sep 04, 2003 | 4.250 | 4.470 | 4.020 | 4.400 | 4,300 | +0.16(+3.77%) |
Sep 03, 2003 | 4.240 | 4.240 | 4.240 | 4.240 | 400 | -0.01(-0.24%) |
Sep 02, 2003 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) |
Aug 29, 2003 | 4.090 | 4.250 | 4.090 | 4.250 | 1,600 | +0.31(+7.87%) |
Aug 28, 2003 | 3.940 | 3.940 | 3.940 | 3.940 | 1,000 | -0.11(-2.72%) |
Aug 27, 2003 | 4.050 | 4.050 | 4.050 | 4.050 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 4.000 | 4.100 | 4.000 | 4.050 | 1,000 | +0.05(+1.25%) |
Aug 25, 2003 | 4.050 | 4.050 | 3.850 | 4.000 | 2,200 | -0.25(-5.88%) |
Aug 22, 2003 | 4.070 | 4.250 | 4.070 | 4.250 | 3,600 | +0.30(+7.59%) |
Aug 21, 2003 | 4.050 | 4.050 | 3.950 | 3.950 | 300 | -0.13(-3.19%) |
Aug 20, 2003 | 4.080 | 4.080 | 4.080 | 4.080 | 100 | -0.03(-0.73%) |
Aug 19, 2003 | 4.150 | 4.150 | 4.110 | 4.110 | 1,700 | -0.14(-3.29%) |
Aug 18, 2003 | 4.090 | 4.250 | 4.090 | 4.250 | 3,300 | +0.15(+3.66%) |
Aug 15, 2003 | 3.890 | 4.100 | 3.890 | 4.100 | 1,700 | +0.05(+1.23%) |
Aug 14, 2003 | 3.950 | 4.050 | 3.950 | 4.050 | 1,200 | +0.10(+2.53%) |
Aug 13, 2003 | 3.950 | 3.950 | 3.950 | 3.950 | 0 | +0.00(+0.00%) |
Aug 12, 2003 | 3.950 | 3.950 | 3.950 | 3.950 | 400 | +0.00(+0.00%) |
Aug 11, 2003 | 3.951 | 3.951 | 3.950 | 3.950 | 300 | -0.01(-0.25%) |
Aug 08, 2003 | 3.900 | 4.000 | 3.900 | 3.960 | 800 | +0.21(+5.60%) |
Aug 07, 2003 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | -0.05(-1.32%) |
Aug 06, 2003 | 3.640 | 3.800 | 3.590 | 3.800 | 2,800 | +0.16(+4.40%) |
Aug 05, 2003 | 3.640 | 3.640 | 3.640 | 3.640 | 100 | -0.06(-1.62%) |
Aug 04, 2003 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Aug 01, 2003 | 3.780 | 3.780 | 3.700 | 3.700 | 900 | -0.24(-6.09%) |
Jul 31, 2003 | 4.050 | 4.100 | 3.700 | 3.940 | 2,200 | -0.11(-2.72%) |
Jul 30, 2003 | 3.800 | 4.050 | 3.800 | 4.050 | 4,000 | +0.25(+6.55%) |
Jul 29, 2003 | 3.350 | 3.900 | 3.349 | 3.801 | 14,200 | +0.45(+13.50%) |
Jul 28, 2003 | 3.349 | 3.349 | 3.349 | 3.349 | 100 | -0.00(-0.03%) |
Jul 25, 2003 | 3.350 | 3.350 | 3.350 | 3.350 | 400 | +0.00(+0.03%) |
Jul 24, 2003 | 3.350 | 3.350 | 3.349 | 3.349 | 300 | -0.00(-0.03%) |
Jul 23, 2003 | 3.030 | 3.400 | 3.030 | 3.350 | 7,200 | +0.25(+8.06%) |
Jul 22, 2003 | 3.110 | 3.110 | 3.010 | 3.100 | 700 | -0.01(-0.35%) |
Jul 21, 2003 | 3.250 | 3.250 | 3.110 | 3.111 | 900 | -0.10(-3.08%) |
Jul 18, 2003 | 3.210 | 3.210 | 3.210 | 3.210 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 3.240 | 3.240 | 3.210 | 3.210 | 400 | -0.11(-3.31%) |
Jul 16, 2003 | 3.320 | 3.320 | 3.320 | 3.320 | 500 | +0.00(+0.00%) |
Jul 15, 2003 | 3.280 | 3.320 | 3.280 | 3.320 | 1,900 | +0.02(+0.61%) |
Jul 14, 2003 | 2.900 | 3.300 | 2.880 | 3.300 | 7,300 | +0.45(+15.79%) |
Jul 11, 2003 | 2.820 | 2.850 | 2.820 | 2.850 | 300 | +0.15(+5.56%) |
Jul 10, 2003 | 2.700 | 2.700 | 2.700 | 2.700 | 200 | -0.12(-4.26%) |
Jul 09, 2003 | 2.630 | 2.820 | 2.630 | 2.820 | 1,600 | +0.07(+2.55%) |
Jul 08, 2003 | 2.660 | 2.750 | 2.660 | 2.750 | 900 | +0.07(+2.61%) |
Jul 07, 2003 | 2.810 | 2.810 | 2.610 | 2.680 | 4,100 | -0.17(-5.96%) |
Jul 03, 2003 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 2.850 | 2.850 | 2.850 | 2.850 | 200 | +0.04(+1.42%) |