Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 2.571 | 2.608 | 2.571 | 2.598 | 275,186 | +0.01(+0.26%) |
Sep 29, 2003 | 2.578 | 2.578 | 2.551 | 2.591 | 111,434 | +0.01(+0.52%) |
Sep 26, 2003 | 2.663 | 2.679 | 2.568 | 2.578 | 320,410 | -0.08(-3.18%) |
Sep 25, 2003 | 2.700 | 2.703 | 2.659 | 2.663 | 1,226,960 | -0.01(-0.51%) |
Sep 24, 2003 | 2.439 | 2.639 | 2.439 | 2.676 | 1,508,945 | +0.28(+11.88%) |
Sep 23, 2003 | 2.412 | 2.392 | 2.351 | 2.392 | 171,733 | -0.02(-0.84%) |
Sep 22, 2003 | 2.409 | 2.432 | 2.392 | 2.412 | 180,304 | -0.03(-1.25%) |
Sep 19, 2003 | 2.443 | 2.463 | 2.416 | 2.443 | 209,567 | +0.00(+0.00%) |
Sep 18, 2003 | 2.436 | 2.493 | 2.422 | 2.443 | 160,500 | +0.01(+0.28%) |
Sep 17, 2003 | 2.419 | 2.470 | 2.405 | 2.436 | 172,324 | +0.00(+0.00%) |
Sep 16, 2003 | 2.412 | 2.466 | 2.412 | 2.436 | 284,054 | +0.03(+1.41%) |
Sep 15, 2003 | 2.402 | 2.416 | 2.382 | 2.402 | 278,142 | +0.02(+0.85%) |
Sep 12, 2003 | 2.334 | 2.385 | 2.307 | 2.382 | 96,359 | +0.05(+2.03%) |
Sep 11, 2003 | 2.372 | 2.402 | 2.334 | 2.334 | 344,944 | -0.04(-1.57%) |
Sep 10, 2003 | 2.321 | 2.385 | 2.307 | 2.372 | 300,015 | +0.02(+0.86%) |
Sep 09, 2003 | 2.334 | 2.389 | 2.334 | 2.351 | 226,120 | +0.02(+0.72%) |
Sep 08, 2003 | 2.236 | 2.368 | 2.236 | 2.334 | 782,700 | +0.08(+3.45%) |
Sep 05, 2003 | 2.246 | 2.351 | 2.236 | 2.257 | 572,837 | +0.04(+1.68%) |
Sep 04, 2003 | 2.175 | 2.246 | 2.142 | 2.219 | 409,972 | +0.04(+2.02%) |
Sep 03, 2003 | 2.192 | 2.192 | 2.165 | 2.175 | 103,453 | -0.00(-0.16%) |
Sep 02, 2003 | 2.148 | 2.179 | 2.098 | 2.179 | 184,738 | +0.02(+1.10%) |
Aug 29, 2003 | 2.158 | 2.165 | 2.138 | 2.155 | 127,691 | -0.01(-0.62%) |
Aug 28, 2003 | 2.131 | 2.179 | 2.114 | 2.169 | 258,042 | +0.04(+1.75%) |
Aug 27, 2003 | 2.084 | 2.148 | 2.074 | 2.131 | 151,337 | +0.05(+2.61%) |
Aug 26, 2003 | 2.098 | 2.098 | 2.037 | 2.077 | 108,774 | -0.01(-0.32%) |
Aug 25, 2003 | 2.131 | 2.131 | 2.074 | 2.084 | 319,228 | -0.05(-2.53%) |
Aug 22, 2003 | 2.162 | 2.162 | 2.118 | 2.138 | 65,619 | -0.01(-0.47%) |
Aug 21, 2003 | 2.064 | 2.148 | 2.064 | 2.148 | 283,167 | +0.06(+3.08%) |
Aug 20, 2003 | 2.087 | 2.098 | 2.064 | 2.084 | 173,802 | +0.01(+0.49%) |
Aug 19, 2003 | 2.033 | 2.081 | 2.010 | 2.074 | 182,373 | +0.03(+1.32%) |
Aug 18, 2003 | 2.030 | 2.057 | 2.020 | 2.047 | 111,434 | +0.03(+1.34%) |
Aug 15, 2003 | 2.030 | 2.040 | 2.006 | 2.020 | 46,997 | -0.02(-0.99%) |
Aug 14, 2003 | 2.030 | 2.057 | 2.006 | 2.040 | 193,310 | +0.03(+1.34%) |
Aug 13, 2003 | 1.996 | 2.023 | 1.996 | 2.013 | 104,044 | +0.02(+0.85%) |
Aug 12, 2003 | 1.996 | 2.057 | 1.962 | 1.996 | 284,940 | -0.02(-0.84%) |
Aug 11, 2003 | 2.030 | 2.054 | 2.003 | 2.013 | 171,141 | -0.03(-1.33%) |
Aug 08, 2003 | 2.091 | 2.091 | 2.040 | 2.040 | 152,815 | -0.05(-2.27%) |
Aug 07, 2003 | 2.030 | 2.087 | 2.023 | 2.087 | 234,987 | +0.07(+3.35%) |
Aug 06, 2003 | 2.074 | 2.074 | 2.013 | 2.020 | 121,188 | -0.04(-2.13%) |
Aug 05, 2003 | 2.023 | 2.064 | 2.013 | 2.064 | 245,628 | +0.05(+2.52%) |
Aug 04, 2003 | 2.030 | 2.040 | 2.013 | 2.013 | 216,365 | -0.00(-0.17%) |
Aug 01, 2003 | 2.064 | 2.070 | 2.016 | 2.016 | 169,959 | -0.01(-0.67%) |
Jul 31, 2003 | 2.101 | 2.101 | 2.013 | 2.030 | 342,579 | -0.07(-3.38%) |
Jul 30, 2003 | 2.070 | 2.111 | 2.060 | 2.101 | 546,530 | +0.05(+2.64%) |
Jul 29, 2003 | 1.979 | 2.064 | 1.979 | 2.047 | 999,362 | +0.10(+5.03%) |
Jul 28, 2003 | 1.972 | 2.006 | 1.949 | 1.949 | 240,603 | -0.02(-1.03%) |
Jul 25, 2003 | 1.979 | 2.023 | 1.949 | 1.969 | 360,905 | -0.03(-1.36%) |
Jul 24, 2003 | 2.013 | 2.013 | 1.942 | 1.996 | 302,084 | -0.02(-0.84%) |
Jul 23, 2003 | 1.976 | 2.064 | 1.962 | 2.013 | 1,039,561 | +0.13(+6.63%) |
Jul 22, 2003 | 1.847 | 1.895 | 1.810 | 1.888 | 302,084 | +0.06(+3.33%) |
Jul 21, 2003 | 1.827 | 1.827 | 1.790 | 1.827 | 70,052 | -0.01(-0.74%) |
Jul 18, 2003 | 1.854 | 1.854 | 1.817 | 1.840 | 58,820 | +0.02(+0.93%) |
Jul 17, 2003 | 1.861 | 1.861 | 1.810 | 1.824 | 84,536 | -0.03(-1.82%) |
Jul 16, 2003 | 1.813 | 1.874 | 1.807 | 1.857 | 276,073 | +0.05(+2.62%) |
Jul 15, 2003 | 1.827 | 1.827 | 1.776 | 1.810 | 241,785 | -0.01(-0.56%) |
Jul 14, 2003 | 1.786 | 1.840 | 1.773 | 1.820 | 170,255 | +0.03(+1.70%) |
Jul 11, 2003 | 1.800 | 1.810 | 1.783 | 1.790 | 186,216 | +0.00(+0.00%) |
Jul 10, 2003 | 1.817 | 1.817 | 1.769 | 1.790 | 305,631 | -0.02(-1.12%) |
Jul 09, 2003 | 1.810 | 1.844 | 1.776 | 1.810 | 159,023 | -0.01(-0.74%) |
Jul 08, 2003 | 1.857 | 1.857 | 1.780 | 1.824 | 288,192 | -0.03(-1.82%) |
Jul 07, 2003 | 1.742 | 1.857 | 1.742 | 1.857 | 216,365 | +0.09(+5.37%) |
Jul 03, 2003 | 1.725 | 1.763 | 1.715 | 1.763 | 68,870 | +0.00(+0.19%) |
Jul 02, 2003 | 1.742 | 1.766 | 1.729 | 1.759 | 337,554 | +0.02(+0.97%) |