Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3.000 | 3.000 | 2.910 | 3.000 | 19,100 | -0.05(-1.64%) |
Aug 28, 2003 | 3.050 | 3.090 | 3.000 | 3.050 | 12,300 | +0.00(+0.00%) |
Aug 27, 2003 | 2.900 | 3.090 | 2.760 | 3.050 | 29,700 | +0.05(+1.67%) |
Aug 26, 2003 | 3.250 | 3.340 | 2.810 | 3.000 | 67,000 | -0.15(-4.76%) |
Aug 25, 2003 | 2.600 | 3.250 | 2.600 | 3.150 | 57,400 | +0.68(+27.53%) |
Aug 22, 2003 | 2.310 | 2.470 | 2.310 | 2.470 | 1,900 | +0.16(+6.93%) |
Aug 21, 2003 | 2.290 | 2.310 | 2.100 | 2.310 | 17,900 | +0.06(+2.67%) |
Aug 20, 2003 | 2.250 | 2.250 | 2.170 | 2.250 | 2,900 | +0.00(+0.00%) |
Aug 19, 2003 | 2.220 | 2.310 | 2.220 | 2.250 | 1,400 | -0.14(-5.86%) |
Aug 18, 2003 | 2.150 | 2.400 | 2.150 | 2.390 | 8,300 | +0.19(+8.64%) |
Aug 15, 2003 | 2.200 | 2.200 | 2.200 | 2.200 | 400 | +0.05(+2.33%) |
Aug 14, 2003 | 2.080 | 2.150 | 2.000 | 2.150 | 9,300 | +0.10(+4.88%) |
Aug 13, 2003 | 1.900 | 2.050 | 1.900 | 2.050 | 1,100 | +0.12(+6.22%) |
Aug 12, 2003 | 2.000 | 2.000 | 1.770 | 1.930 | 2,400 | -0.14(-6.76%) |
Aug 11, 2003 | 1.950 | 2.070 | 1.950 | 2.070 | 1,400 | +0.14(+7.25%) |
Aug 08, 2003 | 2.020 | 2.030 | 1.810 | 1.930 | 5,100 | +0.00(+0.00%) |
Aug 07, 2003 | 1.850 | 1.930 | 1.830 | 1.930 | 4,100 | -0.02(-1.03%) |
Aug 06, 2003 | 1.960 | 1.960 | 1.950 | 1.950 | 2,000 | +0.00(+0.00%) |
Aug 05, 2003 | 1.950 | 1.950 | 1.950 | 1.950 | 4,000 | +0.00(+0.00%) |
Aug 04, 2003 | 1.960 | 1.960 | 1.950 | 1.950 | 3,500 | -0.01(-0.51%) |
Aug 01, 2003 | 1.960 | 1.960 | 1.960 | 1.960 | 800 | +0.00(+0.00%) |
Jul 31, 2003 | 1.950 | 1.960 | 1.950 | 1.960 | 5,500 | +0.04(+2.08%) |
Jul 30, 2003 | 1.950 | 1.950 | 1.920 | 1.920 | 1,000 | -0.08(-4.00%) |
Jul 29, 2003 | 2.100 | 2.170 | 1.910 | 2.000 | 13,300 | -0.02(-0.99%) |
Jul 28, 2003 | 1.920 | 2.080 | 1.920 | 2.020 | 15,600 | +0.17(+9.19%) |
Jul 25, 2003 | 1.850 | 1.850 | 1.800 | 1.850 | 3,000 | -0.10(-5.13%) |
Jul 24, 2003 | 1.950 | 1.960 | 1.890 | 1.950 | 21,300 | +0.07(+3.72%) |
Jul 23, 2003 | 1.850 | 1.880 | 1.810 | 1.880 | 2,900 | -0.02(-1.05%) |
Jul 22, 2003 | 1.970 | 1.970 | 1.830 | 1.900 | 2,000 | -0.06(-3.06%) |
Jul 21, 2003 | 1.960 | 1.960 | 1.960 | 1.960 | 2,000 | +0.10(+5.38%) |
Jul 18, 2003 | 1.870 | 1.870 | 1.860 | 1.860 | 800 | -0.01(-0.53%) |
Jul 17, 2003 | 1.840 | 1.870 | 1.840 | 1.870 | 2,100 | +0.05(+2.75%) |
Jul 16, 2003 | 2.000 | 2.000 | 1.820 | 1.820 | 5,100 | -0.18(-9.00%) |
Jul 15, 2003 | 2.010 | 2.050 | 2.000 | 2.000 | 2,500 | -0.01(-0.50%) |
Jul 14, 2003 | 2.010 | 2.010 | 2.010 | 2.010 | 1,000 | -0.02(-0.99%) |
Jul 11, 2003 | 2.040 | 2.100 | 2.030 | 2.030 | 6,300 | -0.05(-2.40%) |
Jul 10, 2003 | 2.030 | 2.080 | 2.030 | 2.080 | 1,200 | +0.02(+0.97%) |
Jul 09, 2003 | 2.000 | 2.060 | 1.940 | 2.060 | 5,100 | +0.02(+0.98%) |
Jul 08, 2003 | 2.060 | 2.090 | 1.920 | 2.040 | 4,700 | -0.02(-0.97%) |
Jul 07, 2003 | 2.040 | 2.070 | 2.040 | 2.060 | 2,700 | +0.06(+3.00%) |
Jul 03, 2003 | 1.880 | 2.000 | 1.880 | 2.000 | 900 | +0.02(+1.01%) |
Jul 02, 2003 | 1.950 | 1.990 | 1.890 | 1.980 | 8,000 | +0.03(+1.54%) |
Jul 01, 2003 | 2.000 | 2.050 | 1.950 | 1.950 | 3,800 | +0.00(+0.00%) |
Jun 30, 2003 | 1.950 | 1.950 | 1.950 | 1.950 | 1,500 | -0.01(-0.51%) |
Jun 27, 2003 | 2.000 | 2.000 | 1.960 | 1.960 | 1,700 | +0.02(+1.03%) |
Jun 26, 2003 | 2.080 | 2.090 | 1.940 | 1.940 | 2,200 | -0.15(-7.18%) |
Jun 25, 2003 | 2.000 | 2.090 | 2.000 | 2.090 | 3,800 | +0.09(+4.50%) |
Jun 24, 2003 | 2.100 | 2.170 | 1.900 | 2.000 | 15,900 | -0.09(-4.31%) |
Jun 23, 2003 | 2.090 | 2.090 | 2.090 | 2.090 | 0 | +0.00(+0.00%) |
Jun 20, 2003 | 2.100 | 2.100 | 2.090 | 2.090 | 600 | +0.04(+1.95%) |
Jun 19, 2003 | 2.100 | 2.110 | 2.050 | 2.050 | 5,000 | -0.05(-2.38%) |
Jun 18, 2003 | 2.210 | 2.210 | 2.100 | 2.100 | 2,100 | -0.09(-4.11%) |
Jun 17, 2003 | 2.110 | 2.200 | 2.100 | 2.190 | 6,900 | +0.14(+6.83%) |
Jun 16, 2003 | 2.120 | 2.190 | 2.010 | 2.050 | 7,100 | -0.07(-3.30%) |
Jun 13, 2003 | 2.150 | 2.160 | 2.020 | 2.120 | 9,600 | -0.10(-4.50%) |
Jun 12, 2003 | 2.030 | 2.400 | 2.000 | 2.220 | 45,000 | +0.23(+11.56%) |
Jun 11, 2003 | 2.000 | 2.000 | 1.990 | 1.990 | 9,700 | +0.00(+0.00%) |
Jun 10, 2003 | 2.250 | 2.250 | 1.990 | 1.990 | 18,400 | -0.31(-13.48%) |
Jun 09, 2003 | 2.450 | 2.480 | 2.300 | 2.300 | 8,400 | -0.10(-4.17%) |
Jun 06, 2003 | 2.500 | 2.600 | 2.400 | 2.400 | 21,600 | -0.15(-5.88%) |
Jun 05, 2003 | 2.450 | 2.600 | 2.400 | 2.550 | 31,400 | +0.11(+4.51%) |
Jun 04, 2003 | 2.200 | 2.590 | 2.200 | 2.440 | 51,100 | +0.33(+15.64%) |
Jun 03, 2003 | 2.000 | 2.250 | 2.000 | 2.110 | 22,200 | +0.16(+8.21%) |