Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 2.350 | 2.410 | 2.290 | 2.360 | 543,600 | -0.04(-1.67%) |
Sep 29, 2003 | 2.400 | 2.480 | 2.330 | 2.400 | 278,000 | -0.01(-0.41%) |
Sep 26, 2003 | 2.330 | 2.450 | 2.300 | 2.410 | 469,400 | +0.01(+0.42%) |
Sep 25, 2003 | 2.610 | 2.610 | 2.400 | 2.400 | 739,500 | -0.26(-9.77%) |
Sep 24, 2003 | 2.470 | 2.730 | 2.470 | 2.660 | 1,467,800 | +0.19(+7.69%) |
Sep 23, 2003 | 2.390 | 2.490 | 2.430 | 2.470 | 171,500 | +0.08(+3.35%) |
Sep 22, 2003 | 2.400 | 2.510 | 2.350 | 2.390 | 259,800 | -0.08(-3.24%) |
Sep 19, 2003 | 2.400 | 2.500 | 2.400 | 2.470 | 253,200 | +0.03(+1.23%) |
Sep 18, 2003 | 2.380 | 2.510 | 2.380 | 2.440 | 294,400 | +0.04(+1.67%) |
Sep 17, 2003 | 2.360 | 2.480 | 2.340 | 2.400 | 443,200 | +0.04(+1.69%) |
Sep 16, 2003 | 2.320 | 2.470 | 2.320 | 2.360 | 605,000 | +0.05(+2.16%) |
Sep 15, 2003 | 2.280 | 2.310 | 2.180 | 2.310 | 328,900 | +0.03(+1.32%) |
Sep 12, 2003 | 2.230 | 2.300 | 2.150 | 2.280 | 390,600 | +0.01(+0.44%) |
Sep 11, 2003 | 2.280 | 2.320 | 2.230 | 2.270 | 557,100 | +0.02(+0.89%) |
Sep 10, 2003 | 2.210 | 2.330 | 2.200 | 2.250 | 250,100 | +0.00(+0.00%) |
Sep 09, 2003 | 2.250 | 2.280 | 2.210 | 2.250 | 939,300 | -0.02(-0.88%) |
Sep 08, 2003 | 2.260 | 2.340 | 2.240 | 2.270 | 1,092,700 | +0.02(+0.89%) |
Sep 05, 2003 | 2.290 | 2.300 | 2.250 | 2.250 | 366,900 | -0.05(-2.17%) |
Sep 04, 2003 | 2.300 | 2.320 | 2.280 | 2.300 | 440,900 | +0.00(+0.00%) |
Sep 03, 2003 | 2.320 | 2.350 | 2.260 | 2.300 | 516,000 | -0.05(-2.13%) |
Sep 02, 2003 | 2.330 | 2.380 | 2.280 | 2.350 | 259,700 | -0.02(-0.84%) |
Aug 29, 2003 | 2.350 | 2.430 | 2.350 | 2.370 | 201,000 | -0.05(-2.07%) |
Aug 28, 2003 | 2.370 | 2.470 | 2.280 | 2.420 | 467,600 | +0.06(+2.54%) |
Aug 27, 2003 | 2.250 | 2.360 | 2.240 | 2.360 | 667,500 | +0.09(+3.96%) |
Aug 26, 2003 | 2.240 | 2.300 | 2.120 | 2.270 | 259,800 | +0.04(+1.79%) |
Aug 25, 2003 | 2.300 | 2.300 | 2.210 | 2.230 | 446,000 | -0.03(-1.33%) |
Aug 22, 2003 | 2.330 | 2.380 | 2.250 | 2.260 | 367,000 | -0.09(-3.83%) |
Aug 21, 2003 | 2.310 | 2.380 | 2.210 | 2.350 | 288,100 | +0.07(+3.07%) |
Aug 20, 2003 | 2.300 | 2.340 | 2.200 | 2.280 | 392,800 | -0.01(-0.44%) |
Aug 19, 2003 | 2.230 | 2.290 | 2.170 | 2.290 | 273,300 | +0.05(+2.23%) |
Aug 18, 2003 | 2.280 | 2.290 | 2.200 | 2.240 | 232,100 | +0.01(+0.45%) |
Aug 15, 2003 | 2.220 | 2.240 | 2.210 | 2.230 | 118,400 | -0.01(-0.45%) |
Aug 14, 2003 | 2.240 | 2.250 | 2.200 | 2.240 | 436,100 | +0.01(+0.45%) |
Aug 13, 2003 | 2.240 | 2.270 | 2.200 | 2.230 | 470,500 | +0.00(+0.00%) |
Aug 12, 2003 | 2.210 | 2.240 | 2.120 | 2.230 | 450,900 | +0.06(+2.76%) |
Aug 11, 2003 | 2.060 | 2.170 | 2.030 | 2.170 | 522,800 | +0.16(+7.96%) |
Aug 08, 2003 | 2.000 | 2.040 | 1.950 | 2.010 | 982,300 | +0.02(+1.01%) |
Aug 07, 2003 | 2.000 | 2.040 | 1.930 | 1.990 | 797,400 | +0.03(+1.53%) |
Aug 06, 2003 | 1.850 | 1.990 | 1.650 | 1.960 | 2,048,100 | +0.12(+6.52%) |
Aug 05, 2003 | 1.950 | 1.990 | 1.800 | 1.840 | 1,409,000 | -0.13(-6.60%) |
Aug 04, 2003 | 2.150 | 2.250 | 1.910 | 1.970 | 2,867,500 | -0.37(-15.81%) |
Aug 01, 2003 | 2.400 | 2.400 | 2.300 | 2.340 | 560,300 | -0.06(-2.50%) |
Jul 31, 2003 | 2.450 | 2.530 | 2.400 | 2.400 | 495,100 | -0.01(-0.41%) |
Jul 30, 2003 | 2.580 | 2.580 | 2.360 | 2.410 | 524,600 | -0.17(-6.59%) |
Jul 29, 2003 | 2.750 | 2.750 | 2.580 | 2.580 | 444,900 | -0.16(-5.84%) |
Jul 28, 2003 | 2.690 | 2.750 | 2.620 | 2.740 | 351,800 | +0.00(+0.00%) |
Jul 25, 2003 | 2.680 | 2.750 | 2.540 | 2.740 | 234,800 | +0.05(+1.86%) |
Jul 24, 2003 | 2.750 | 2.780 | 2.650 | 2.690 | 478,600 | -0.05(-1.82%) |
Jul 23, 2003 | 2.770 | 2.770 | 2.680 | 2.740 | 250,500 | -0.04(-1.44%) |
Jul 22, 2003 | 2.820 | 2.830 | 2.700 | 2.780 | 239,000 | -0.03(-1.07%) |
Jul 21, 2003 | 2.830 | 2.890 | 2.750 | 2.810 | 635,200 | +0.01(+0.36%) |
Jul 18, 2003 | 2.580 | 2.830 | 2.580 | 2.800 | 881,200 | +0.14(+5.26%) |
Jul 17, 2003 | 2.590 | 2.750 | 2.580 | 2.660 | 350,800 | +0.08(+3.10%) |
Jul 16, 2003 | 2.620 | 2.780 | 2.550 | 2.580 | 336,300 | -0.03(-1.15%) |
Jul 15, 2003 | 2.830 | 2.830 | 2.600 | 2.610 | 859,300 | -0.24(-8.42%) |
Jul 14, 2003 | 3.000 | 3.000 | 2.760 | 2.850 | 743,400 | -0.12(-4.04%) |
Jul 11, 2003 | 2.980 | 3.040 | 2.910 | 2.970 | 209,400 | -0.02(-0.67%) |
Jul 10, 2003 | 3.150 | 3.150 | 2.960 | 2.990 | 690,400 | -0.16(-5.08%) |
Jul 09, 2003 | 3.050 | 3.150 | 3.000 | 3.150 | 587,500 | +0.05(+1.61%) |
Jul 08, 2003 | 2.990 | 3.100 | 2.930 | 3.100 | 270,400 | +0.03(+0.98%) |
Jul 07, 2003 | 3.000 | 3.100 | 2.900 | 3.070 | 505,100 | +0.09(+3.02%) |
Jul 03, 2003 | 2.920 | 2.990 | 2.920 | 2.980 | 348,200 | -0.04(-1.32%) |
Jul 02, 2003 | 2.930 | 3.020 | 2.900 | 3.020 | 309,800 | +0.12(+4.14%) |