Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.450 | 3.580 | 3.330 | 3.481 | 10,800 | +0.02(+0.61%) |
Sep 29, 2003 | 3.610 | 3.610 | 3.400 | 3.460 | 15,400 | -0.18(-4.95%) |
Sep 26, 2003 | 3.900 | 3.900 | 3.400 | 3.640 | 33,950 | -0.35(-8.77%) |
Sep 25, 2003 | 4.040 | 4.040 | 3.890 | 3.990 | 14,700 | -0.06(-1.46%) |
Sep 24, 2003 | 4.270 | 4.270 | 3.950 | 4.049 | 17,270 | -0.21(-4.95%) |
Sep 23, 2003 | 4.500 | 4.500 | 4.260 | 4.260 | 34,800 | -0.10(-2.29%) |
Sep 22, 2003 | 4.450 | 4.500 | 4.270 | 4.360 | 60,576 | +0.02(+0.46%) |
Sep 19, 2003 | 4.080 | 4.450 | 4.080 | 4.340 | 34,300 | +0.16(+3.85%) |
Sep 18, 2003 | 4.050 | 4.350 | 4.000 | 4.179 | 50,200 | +0.06(+1.43%) |
Sep 17, 2003 | 3.990 | 4.200 | 3.970 | 4.120 | 43,425 | +0.20(+5.10%) |
Sep 16, 2003 | 4.250 | 4.600 | 3.900 | 3.920 | 107,990 | -0.23(-5.54%) |
Sep 15, 2003 | 3.800 | 4.490 | 3.750 | 4.150 | 243,800 | +0.35(+9.21%) |
Sep 12, 2003 | 3.530 | 3.890 | 3.500 | 3.800 | 20,600 | +0.30(+8.57%) |
Sep 11, 2003 | 3.510 | 3.510 | 3.500 | 3.500 | 27,300 | -0.05(-1.41%) |
Sep 10, 2003 | 3.770 | 3.890 | 3.520 | 3.550 | 22,300 | +0.03(+0.85%) |
Sep 09, 2003 | 3.510 | 3.689 | 3.500 | 3.520 | 21,000 | -0.26(-6.88%) |
Sep 08, 2003 | 3.700 | 3.900 | 3.410 | 3.780 | 10,800 | +0.18(+5.00%) |
Sep 05, 2003 | 3.650 | 3.770 | 3.550 | 3.600 | 2,600 | -0.05(-1.37%) |
Sep 04, 2003 | 3.600 | 3.759 | 3.400 | 3.650 | 17,700 | -0.02(-0.54%) |
Sep 03, 2003 | 3.760 | 3.890 | 3.600 | 3.670 | 10,400 | -0.12(-3.17%) |
Sep 02, 2003 | 4.000 | 4.150 | 3.790 | 3.790 | 23,700 | -0.24(-5.96%) |
Aug 29, 2003 | 4.080 | 4.080 | 3.910 | 4.030 | 3,300 | +0.13(+3.33%) |
Aug 28, 2003 | 3.670 | 4.150 | 3.600 | 3.900 | 28,200 | +0.17(+4.56%) |
Aug 27, 2003 | 3.800 | 3.800 | 3.350 | 3.730 | 20,700 | -0.02(-0.53%) |
Aug 26, 2003 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) |
Aug 25, 2003 | 3.770 | 3.790 | 3.571 | 3.750 | 2,000 | +0.20(+5.63%) |
Aug 22, 2003 | 3.560 | 3.560 | 3.550 | 3.550 | 900 | -0.01(-0.28%) |
Aug 21, 2003 | 3.566 | 3.566 | 3.560 | 3.560 | 900 | -0.19(-5.07%) |
Aug 20, 2003 | 4.000 | 4.000 | 3.430 | 3.750 | 19,100 | -0.06(-1.57%) |
Aug 19, 2003 | 3.810 | 3.810 | 3.810 | 3.810 | 1,000 | -0.18(-4.51%) |
Aug 18, 2003 | 4.040 | 4.040 | 3.750 | 3.990 | 6,100 | -0.01(-0.25%) |
Aug 15, 2003 | 4.100 | 4.130 | 3.950 | 4.000 | 3,300 | -0.05(-1.23%) |
Aug 14, 2003 | 3.800 | 4.050 | 3.650 | 4.050 | 4,000 | +0.23(+6.02%) |
Aug 13, 2003 | 3.800 | 3.910 | 3.660 | 3.820 | 15,500 | -0.10(-2.55%) |
Aug 12, 2003 | 3.702 | 3.920 | 3.700 | 3.920 | 2,000 | +0.02(+0.51%) |
Aug 11, 2003 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Aug 08, 2003 | 3.890 | 3.900 | 3.890 | 3.900 | 1,000 | +0.03(+0.78%) |
Aug 07, 2003 | 3.710 | 3.870 | 3.600 | 3.870 | 3,700 | +0.12(+3.20%) |
Aug 06, 2003 | 3.930 | 3.937 | 3.750 | 3.750 | 4,500 | -0.18(-4.58%) |
Aug 05, 2003 | 3.810 | 4.000 | 3.800 | 3.930 | 11,500 | +0.12(+3.15%) |
Aug 04, 2003 | 3.801 | 3.811 | 3.700 | 3.810 | 1,300 | -0.19(-4.75%) |
Aug 01, 2003 | 3.940 | 4.050 | 3.840 | 4.000 | 5,900 | +0.05(+1.27%) |
Jul 31, 2003 | 3.870 | 3.950 | 3.750 | 3.950 | 2,700 | +0.15(+3.95%) |
Jul 30, 2003 | 3.920 | 3.920 | 3.700 | 3.800 | 2,500 | -0.06(-1.53%) |
Jul 29, 2003 | 3.930 | 3.940 | 3.859 | 3.859 | 2,800 | +0.04(+1.18%) |
Jul 28, 2003 | 3.850 | 3.850 | 3.800 | 3.814 | 3,300 | +0.01(+0.37%) |
Jul 25, 2003 | 3.850 | 3.850 | 3.800 | 3.800 | 2,000 | -0.20(-5.00%) |
Jul 24, 2003 | 4.000 | 4.160 | 3.900 | 4.000 | 5,600 | -0.10(-2.44%) |
Jul 23, 2003 | 4.100 | 4.100 | 4.100 | 4.100 | 300 | -0.15(-3.53%) |
Jul 22, 2003 | 4.160 | 4.300 | 3.900 | 4.250 | 22,400 | +0.05(+1.19%) |
Jul 21, 2003 | 4.800 | 4.800 | 4.120 | 4.200 | 12,700 | -0.45(-9.68%) |
Jul 18, 2003 | 4.750 | 4.770 | 4.570 | 4.650 | 6,500 | -0.15(-3.12%) |
Jul 17, 2003 | 4.900 | 4.900 | 4.760 | 4.800 | 4,000 | -0.10(-2.04%) |
Jul 16, 2003 | 4.989 | 5.000 | 4.500 | 4.900 | 7,800 | +0.16(+3.38%) |
Jul 15, 2003 | 4.600 | 4.900 | 4.600 | 4.740 | 8,000 | +0.33(+7.48%) |
Jul 14, 2003 | 4.800 | 4.800 | 4.410 | 4.410 | 9,500 | -0.21(-4.52%) |
Jul 11, 2003 | 3.980 | 5.000 | 3.979 | 4.619 | 35,200 | +0.82(+21.55%) |
Jul 10, 2003 | 3.910 | 3.919 | 3.800 | 3.800 | 2,700 | -0.10(-2.56%) |
Jul 09, 2003 | 3.810 | 4.100 | 3.650 | 3.900 | 17,700 | +0.08(+2.17%) |
Jul 08, 2003 | 3.817 | 3.817 | 3.817 | 3.817 | 500 | -0.08(-2.13%) |
Jul 07, 2003 | 4.000 | 4.000 | 3.801 | 3.900 | 10,100 | -0.10(-2.50%) |
Jul 03, 2003 | 4.050 | 4.050 | 4.000 | 4.000 | 600 | -0.14(-3.38%) |
Jul 02, 2003 | 3.870 | 4.350 | 3.870 | 4.140 | 9,000 | +0.36(+9.52%) |