Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 2.527 | 2.583 | 2.503 | 2.507 | 9,607,198 | -0.01(-0.51%) |
Sep 29, 2003 | 2.561 | 2.563 | 2.476 | 2.520 | 7,919,282 | -0.04(-1.42%) |
Sep 26, 2003 | 2.576 | 2.598 | 2.542 | 2.556 | 5,271,537 | -0.03(-1.17%) |
Sep 25, 2003 | 2.606 | 2.648 | 2.583 | 2.586 | 7,272,244 | -0.03(-1.12%) |
Sep 24, 2003 | 2.645 | 2.657 | 2.605 | 2.616 | 8,321,013 | -0.03(-1.12%) |
Sep 23, 2003 | 2.612 | 2.662 | 2.603 | 2.645 | 5,284,980 | +0.04(+1.39%) |
Sep 22, 2003 | 2.650 | 2.658 | 2.603 | 2.609 | 4,400,304 | -0.06(-2.35%) |
Sep 19, 2003 | 2.716 | 2.716 | 2.649 | 2.672 | 9,770,643 | -0.02(-0.64%) |
Sep 18, 2003 | 2.659 | 2.691 | 2.635 | 2.689 | 5,323,912 | +0.04(+1.63%) |
Sep 17, 2003 | 2.691 | 2.724 | 2.636 | 2.646 | 5,990,269 | -0.05(-1.80%) |
Sep 16, 2003 | 2.618 | 2.697 | 2.617 | 2.695 | 5,299,015 | +0.07(+2.57%) |
Sep 15, 2003 | 2.618 | 2.646 | 2.603 | 2.627 | 4,219,835 | +0.00(+0.16%) |
Sep 12, 2003 | 2.618 | 2.632 | 2.551 | 2.623 | 5,497,535 | -0.00(-0.04%) |
Sep 11, 2003 | 2.562 | 2.642 | 2.556 | 2.624 | 6,008,245 | +0.07(+2.56%) |
Sep 10, 2003 | 2.554 | 2.616 | 2.551 | 2.558 | 5,408,716 | -0.00(-0.11%) |
Sep 09, 2003 | 2.642 | 2.644 | 2.559 | 2.561 | 7,158,268 | -0.08(-3.15%) |
Sep 08, 2003 | 2.636 | 2.650 | 2.608 | 2.644 | 3,892,314 | +0.01(+0.27%) |
Sep 05, 2003 | 2.716 | 2.720 | 2.626 | 2.637 | 3,969,716 | -0.07(-2.71%) |
Sep 04, 2003 | 2.778 | 2.783 | 2.685 | 2.711 | 15,180,673 | -0.07(-2.68%) |
Sep 03, 2003 | 2.788 | 2.816 | 2.759 | 2.785 | 11,244,875 | +0.00(+0.10%) |
Sep 02, 2003 | 2.729 | 2.787 | 2.718 | 2.783 | 11,281,883 | +0.07(+2.43%) |
Aug 29, 2003 | 2.724 | 2.730 | 2.687 | 2.717 | 10,953,437 | -0.00(-0.16%) |
Aug 28, 2003 | 2.631 | 2.725 | 2.626 | 2.721 | 8,931,876 | +0.09(+3.60%) |
Aug 27, 2003 | 2.591 | 2.629 | 2.584 | 2.626 | 2,698,807 | +0.02(+0.96%) |
Aug 26, 2003 | 2.551 | 2.605 | 2.525 | 2.602 | 5,925,902 | +0.01(+0.44%) |
Aug 25, 2003 | 2.550 | 2.602 | 2.544 | 2.590 | 3,811,822 | +0.03(+1.12%) |
Aug 22, 2003 | 2.644 | 2.645 | 2.544 | 2.562 | 8,715,379 | -0.06(-2.15%) |
Aug 21, 2003 | 2.584 | 2.622 | 2.578 | 2.618 | 13,715,157 | +0.05(+2.00%) |
Aug 20, 2003 | 2.594 | 2.608 | 2.544 | 2.566 | 13,904,823 | -0.03(-1.04%) |
Aug 19, 2003 | 2.604 | 2.615 | 2.574 | 2.593 | 4,798,084 | -0.01(-0.37%) |
Aug 18, 2003 | 2.567 | 2.627 | 2.564 | 2.603 | 8,141,755 | +0.04(+1.58%) |
Aug 15, 2003 | 2.530 | 2.567 | 2.472 | 2.563 | 2,437,900 | +0.03(+1.32%) |
Aug 14, 2003 | 2.515 | 2.540 | 2.502 | 2.529 | 3,797,944 | +0.01(+0.58%) |
Aug 13, 2003 | 2.526 | 2.532 | 2.481 | 2.515 | 4,292,925 | -0.01(-0.34%) |
Aug 12, 2003 | 2.430 | 2.526 | 2.430 | 2.523 | 5,137,633 | +0.09(+3.76%) |
Aug 11, 2003 | 2.438 | 2.447 | 2.410 | 2.432 | 5,925,902 | -0.01(-0.42%) |
Aug 08, 2003 | 2.424 | 2.468 | 2.399 | 2.442 | 10,488,061 | -0.04(-1.46%) |
Aug 07, 2003 | 2.448 | 2.511 | 2.413 | 2.478 | 13,663,346 | +0.03(+1.24%) |
Aug 06, 2003 | 2.427 | 2.472 | 2.394 | 2.448 | 9,405,578 | +0.02(+0.73%) |
Aug 05, 2003 | 2.489 | 2.489 | 2.416 | 2.430 | 15,092,779 | -0.06(-2.41%) |
Aug 04, 2003 | 2.461 | 2.512 | 2.436 | 2.490 | 8,211,145 | +0.03(+1.27%) |
Aug 01, 2003 | 2.476 | 2.482 | 2.444 | 2.459 | 6,563,365 | +0.00(+0.13%) |
Jul 31, 2003 | 2.383 | 2.479 | 2.383 | 2.456 | 10,268,789 | +0.10(+4.05%) |
Jul 30, 2003 | 2.397 | 2.405 | 2.340 | 2.360 | 7,119,410 | -0.04(-1.56%) |
Jul 29, 2003 | 2.433 | 2.456 | 2.389 | 2.397 | 5,256,058 | -0.03(-1.27%) |
Jul 28, 2003 | 2.389 | 2.452 | 2.379 | 2.428 | 4,078,279 | +0.04(+1.67%) |
Jul 25, 2003 | 2.370 | 2.410 | 2.342 | 2.388 | 4,750,899 | +0.02(+0.94%) |
Jul 24, 2003 | 2.435 | 2.450 | 2.366 | 2.366 | 3,348,297 | -0.05(-2.25%) |
Jul 23, 2003 | 2.391 | 2.425 | 2.370 | 2.421 | 2,842,212 | +0.03(+1.20%) |
Jul 22, 2003 | 2.383 | 2.429 | 2.355 | 2.392 | 3,512,982 | +0.02(+0.84%) |
Jul 21, 2003 | 2.410 | 2.424 | 2.356 | 2.372 | 3,264,103 | -0.05(-1.94%) |
Jul 18, 2003 | 2.382 | 2.429 | 2.340 | 2.419 | 5,746,414 | +0.04(+1.87%) |
Jul 17, 2003 | 2.404 | 2.410 | 2.362 | 2.375 | 4,762,002 | -0.04(-1.63%) |
Jul 16, 2003 | 2.467 | 2.489 | 2.402 | 2.414 | 8,615,458 | +0.01(+0.27%) |
Jul 15, 2003 | 2.390 | 2.424 | 2.379 | 2.408 | 6,394,053 | +0.03(+1.37%) |
Jul 14, 2003 | 2.351 | 2.432 | 2.349 | 2.375 | 7,995,574 | +0.05(+2.28%) |
Jul 11, 2003 | 2.318 | 2.340 | 2.298 | 2.322 | 9,342,664 | +0.00(+0.16%) |
Jul 10, 2003 | 2.364 | 2.364 | 2.300 | 2.318 | 8,101,046 | -0.07(-2.85%) |
Jul 09, 2003 | 2.437 | 2.455 | 2.368 | 2.387 | 8,221,322 | -0.06(-2.43%) |
Jul 08, 2003 | 2.383 | 2.450 | 2.368 | 2.446 | 5,999,918 | +0.07(+2.86%) |
Jul 07, 2003 | 2.305 | 2.382 | 2.298 | 2.378 | 7,845,691 | +0.08(+3.26%) |
Jul 03, 2003 | 2.315 | 2.331 | 2.288 | 2.303 | 8,092,720 | -0.01(-0.61%) |
Jul 02, 2003 | 2.322 | 2.343 | 2.289 | 2.317 | 10,091,151 | -0.01(-0.33%) |