Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 2.948 | 2.959 | 2.931 | 2.931 | 465,609 | -0.03(-0.94%) |
Sep 29, 2003 | 2.920 | 2.961 | 2.910 | 2.959 | 670,754 | +0.05(+1.73%) |
Sep 26, 2003 | 2.909 | 2.917 | 2.888 | 2.908 | 362,268 | -0.01(-0.18%) |
Sep 25, 2003 | 2.961 | 2.963 | 2.913 | 2.914 | 658,076 | -0.03(-1.12%) |
Sep 24, 2003 | 2.976 | 2.976 | 2.947 | 2.947 | 402,222 | -0.01(-0.41%) |
Sep 23, 2003 | 2.934 | 2.987 | 2.936 | 2.959 | 827,110 | +0.03(+0.86%) |
Sep 22, 2003 | 2.933 | 2.947 | 2.924 | 2.934 | 460,615 | -0.02(-0.70%) |
Sep 19, 2003 | 2.952 | 2.957 | 2.946 | 2.954 | 612,745 | +0.00(+0.15%) |
Sep 18, 2003 | 2.940 | 2.957 | 2.933 | 2.950 | 916,236 | +0.03(+0.95%) |
Sep 17, 2003 | 2.954 | 2.954 | 2.923 | 2.922 | 1,051,847 | -0.03(-1.17%) |
Sep 16, 2003 | 2.936 | 2.957 | 2.933 | 2.957 | 623,886 | +0.02(+0.83%) |
Sep 15, 2003 | 2.928 | 2.938 | 2.915 | 2.933 | 1,257,376 | +0.02(+0.60%) |
Sep 12, 2003 | 2.920 | 2.921 | 2.907 | 2.915 | 622,733 | +0.00(+0.00%) |
Sep 11, 2003 | 2.920 | 2.932 | 2.915 | 2.915 | 709,171 | -0.00(-0.15%) |
Sep 10, 2003 | 2.947 | 2.954 | 2.915 | 2.920 | 1,480,577 | -0.05(-1.66%) |
Sep 09, 2003 | 2.991 | 2.991 | 2.957 | 2.969 | 634,642 | -0.04(-1.41%) |
Sep 08, 2003 | 2.993 | 3.013 | 2.985 | 3.012 | 560,498 | +0.02(+0.76%) |
Sep 05, 2003 | 3.018 | 3.019 | 2.976 | 2.989 | 474,445 | -0.03(-0.89%) |
Sep 04, 2003 | 3.026 | 3.035 | 3.010 | 3.016 | 618,507 | -0.01(-0.32%) |
Sep 03, 2003 | 2.963 | 3.027 | 2.963 | 3.026 | 751,429 | +0.05(+1.81%) |
Sep 02, 2003 | 2.947 | 2.978 | 2.940 | 2.972 | 985,002 | +0.03(+0.88%) |
Aug 29, 2003 | 2.950 | 2.957 | 2.941 | 2.946 | 653,466 | -0.00(-0.09%) |
Aug 28, 2003 | 2.948 | 2.956 | 2.933 | 2.948 | 1,030,718 | +0.01(+0.24%) |
Aug 27, 2003 | 2.965 | 2.985 | 2.937 | 2.941 | 1,827,863 | +0.03(+0.89%) |
Aug 26, 2003 | 2.915 | 2.924 | 2.898 | 2.915 | 543,595 | +0.01(+0.18%) |
Aug 25, 2003 | 2.911 | 2.928 | 2.907 | 2.910 | 389,928 | +0.01(+0.36%) |
Aug 22, 2003 | 2.924 | 2.931 | 2.884 | 2.900 | 780,626 | -0.01(-0.18%) |
Aug 21, 2003 | 2.924 | 2.924 | 2.886 | 2.905 | 1,149,809 | -0.00(-0.03%) |
Aug 20, 2003 | 2.876 | 2.911 | 2.871 | 2.906 | 1,517,841 | +0.04(+1.55%) |
Aug 19, 2003 | 2.850 | 2.875 | 2.850 | 2.862 | 425,272 | +0.03(+1.01%) |
Aug 18, 2003 | 2.872 | 2.872 | 2.820 | 2.833 | 876,667 | -0.00(-0.09%) |
Aug 15, 2003 | 2.816 | 2.848 | 2.811 | 2.836 | 646,167 | +0.04(+1.40%) |
Aug 14, 2003 | 2.811 | 2.816 | 2.795 | 2.797 | 559,346 | +0.00(+0.03%) |
Aug 13, 2003 | 2.818 | 2.818 | 2.781 | 2.796 | 749,124 | -0.00(-0.03%) |
Aug 12, 2003 | 2.768 | 2.797 | 2.757 | 2.797 | 553,583 | +0.05(+1.67%) |
Aug 11, 2003 | 2.751 | 2.763 | 2.719 | 2.751 | 521,697 | +0.02(+0.73%) |
Aug 08, 2003 | 2.725 | 2.739 | 2.711 | 2.731 | 541,290 | +0.03(+1.03%) |
Aug 07, 2003 | 2.672 | 2.704 | 2.657 | 2.703 | 550,894 | +0.03(+1.14%) |
Aug 06, 2003 | 2.677 | 2.681 | 2.651 | 2.672 | 782,546 | -0.01(-0.19%) |
Aug 05, 2003 | 2.707 | 2.717 | 2.651 | 2.678 | 1,236,631 | -0.03(-1.25%) |
Aug 04, 2003 | 2.716 | 2.730 | 2.670 | 2.711 | 725,306 | +0.00(+0.03%) |
Aug 01, 2003 | 2.757 | 2.757 | 2.708 | 2.711 | 428,345 | -0.04(-1.51%) |
Jul 31, 2003 | 2.759 | 2.784 | 2.749 | 2.752 | 711,091 | +0.00(+0.13%) |
Jul 30, 2003 | 2.759 | 2.760 | 2.741 | 2.749 | 1,130,601 | +0.00(+0.06%) |
Jul 29, 2003 | 2.764 | 2.772 | 2.738 | 2.747 | 681,126 | -0.00(-0.13%) |
Jul 28, 2003 | 2.747 | 2.763 | 2.725 | 2.751 | 581,627 | +0.01(+0.29%) |
Jul 25, 2003 | 2.742 | 2.751 | 2.717 | 2.743 | 525,923 | +0.01(+0.41%) |
Jul 24, 2003 | 2.785 | 2.794 | 2.708 | 2.731 | 742,209 | -0.02(-0.60%) |
Jul 23, 2003 | 2.781 | 2.785 | 2.733 | 2.748 | 504,026 | -0.01(-0.41%) |
Jul 22, 2003 | 2.758 | 2.772 | 2.734 | 2.759 | 544,363 | +0.02(+0.82%) |
Jul 21, 2003 | 2.820 | 2.821 | 2.736 | 2.737 | 545,900 | -0.06(-2.23%) |
Jul 18, 2003 | 2.719 | 2.803 | 2.707 | 2.799 | 1,091,800 | +0.08(+2.94%) |
Jul 17, 2003 | 2.803 | 2.803 | 2.711 | 2.719 | 1,835,546 | -0.10(-3.45%) |
Jul 16, 2003 | 2.868 | 2.876 | 2.804 | 2.816 | 606,982 | -0.04(-1.28%) |
Jul 15, 2003 | 2.912 | 2.929 | 2.852 | 2.853 | 697,646 | -0.06(-2.00%) |
Jul 14, 2003 | 2.928 | 2.941 | 2.908 | 2.911 | 423,735 | -0.02(-0.68%) |
Jul 11, 2003 | 2.941 | 2.950 | 2.928 | 2.931 | 495,190 | +0.01(+0.39%) |
Jul 10, 2003 | 2.946 | 2.946 | 2.911 | 2.920 | 720,696 | -0.03(-1.00%) |
Jul 09, 2003 | 2.985 | 2.989 | 2.949 | 2.949 | 737,983 | -0.05(-1.68%) |
Jul 08, 2003 | 2.983 | 3.011 | 2.961 | 3.000 | 1,308,854 | +0.04(+1.29%) |
Jul 07, 2003 | 2.983 | 2.989 | 2.959 | 2.961 | 1,375,315 | +0.00(+0.00%) |
Jul 03, 2003 | 2.933 | 2.970 | 2.928 | 2.961 | 530,917 | +0.01(+0.44%) |
Jul 02, 2003 | 2.937 | 2.948 | 2.927 | 2.948 | 739,136 | +0.03(+0.95%) |