Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 2.051 | 2.051 | 2.051 | 2.051 | 2,477 | +0.00(+0.00%) |
Sep 29, 2003 | 2.051 | 2.051 | 2.051 | 2.051 | 2,477 | +0.00(+0.00%) |
Sep 26, 2003 | 2.051 | 2.051 | 2.051 | 2.051 | 43,107 | +0.01(+0.37%) |
Sep 25, 2003 | 2.021 | 2.043 | 2.021 | 2.043 | 2,477 | -0.02(-0.73%) |
Sep 24, 2003 | 2.059 | 2.059 | 2.059 | 2.059 | 22,296 | -0.01(-0.66%) |
Sep 23, 2003 | 2.072 | 2.072 | 2.072 | 2.072 | 2,972 | +0.03(+1.41%) |
Sep 22, 2003 | 2.034 | 2.059 | 2.013 | 2.043 | 30,224 | +0.01(+0.45%) |
Sep 19, 2003 | 2.027 | 2.034 | 2.027 | 2.034 | 15,855 | +0.01(+0.67%) |
Sep 18, 2003 | 2.007 | 2.019 | 2.007 | 2.021 | 29,233 | +0.02(+1.14%) |
Sep 17, 2003 | 1.998 | 1.998 | 1.998 | 1.998 | 0 | +0.00(+0.00%) |
Sep 16, 2003 | 2.040 | 2.040 | 1.998 | 1.998 | 9,414 | -0.02(-0.75%) |
Sep 15, 2003 | 2.013 | 2.013 | 2.003 | 2.013 | 15,360 | -0.02(-0.75%) |
Sep 12, 2003 | 2.028 | 2.042 | 2.013 | 2.028 | 16,351 | +0.00(+0.15%) |
Sep 11, 2003 | 2.043 | 2.043 | 2.010 | 2.025 | 18,333 | -0.02(-0.89%) |
Sep 10, 2003 | 2.081 | 2.096 | 2.043 | 2.043 | 65,899 | -0.01(-0.66%) |
Sep 09, 2003 | 2.074 | 2.074 | 1.990 | 2.057 | 43,603 | +0.01(+0.67%) |
Sep 08, 2003 | 2.006 | 2.081 | 2.006 | 2.043 | 195,718 | +0.14(+7.40%) |
Sep 05, 2003 | 1.900 | 1.904 | 1.900 | 1.903 | 3,468 | +0.00(+0.24%) |
Sep 04, 2003 | 1.913 | 1.913 | 1.898 | 1.898 | 4,954 | -0.05(-2.71%) |
Sep 03, 2003 | 1.951 | 1.951 | 1.951 | 1.951 | 0 | +0.00(+0.00%) |
Sep 02, 2003 | 1.930 | 1.951 | 1.904 | 1.951 | 74,323 | +0.06(+3.12%) |
Aug 29, 2003 | 1.891 | 1.892 | 1.891 | 1.892 | 6,936 | +0.00(+0.24%) |
Aug 28, 2003 | 1.888 | 1.888 | 1.888 | 1.888 | 990 | +0.02(+1.22%) |
Aug 27, 2003 | 1.842 | 1.865 | 1.842 | 1.865 | 2,477 | +0.01(+0.41%) |
Aug 26, 2003 | 1.857 | 1.857 | 1.857 | 1.857 | 495 | -0.01(-0.32%) |
Aug 25, 2003 | 1.824 | 1.863 | 1.824 | 1.863 | 6,936 | +0.01(+0.49%) |
Aug 22, 2003 | 1.854 | 1.854 | 1.854 | 1.854 | 0 | +0.00(+0.00%) |
Aug 21, 2003 | 1.936 | 1.936 | 1.854 | 1.854 | 311,662 | -0.05(-2.70%) |
Aug 20, 2003 | 1.880 | 1.906 | 1.880 | 1.906 | 11,891 | -0.00(-0.08%) |
Aug 19, 2003 | 1.907 | 1.907 | 1.907 | 1.907 | 0 | +0.00(+0.00%) |
Aug 18, 2003 | 1.880 | 1.907 | 1.880 | 1.907 | 12,387 | +0.00(+0.00%) |
Aug 15, 2003 | 1.907 | 1.907 | 1.907 | 1.907 | 1,981 | +0.02(+1.04%) |
Aug 14, 2003 | 1.892 | 1.915 | 1.888 | 1.888 | 14,369 | -0.00(-0.24%) |
Aug 13, 2003 | 1.892 | 1.892 | 1.892 | 1.892 | 6,441 | +0.03(+1.63%) |
Aug 12, 2003 | 1.862 | 1.862 | 1.862 | 1.862 | 4,954 | +0.00(+0.00%) |
Aug 11, 2003 | 1.915 | 1.915 | 1.860 | 1.862 | 48,557 | -0.06(-3.15%) |
Aug 08, 2003 | 1.891 | 1.925 | 1.891 | 1.922 | 29,729 | +0.07(+3.76%) |
Aug 07, 2003 | 1.853 | 1.853 | 1.853 | 1.853 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 1.853 | 1.853 | 1.853 | 1.853 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 1.853 | 1.853 | 1.853 | 1.853 | 495 | +0.02(+0.82%) |
Aug 04, 2003 | 1.838 | 1.838 | 1.838 | 1.838 | 495 | -0.02(-0.82%) |
Aug 01, 2003 | 1.854 | 1.854 | 1.839 | 1.853 | 5,945 | +0.03(+1.58%) |
Jul 31, 2003 | 1.816 | 1.847 | 1.816 | 1.824 | 4,459 | +0.01(+0.42%) |
Jul 30, 2003 | 1.816 | 1.818 | 1.816 | 1.816 | 4,459 | -0.02(-0.83%) |
Jul 29, 2003 | 1.832 | 1.832 | 1.832 | 1.832 | 990 | -0.02(-0.82%) |
Jul 28, 2003 | 1.854 | 1.854 | 1.847 | 1.847 | 4,459 | -0.01(-0.41%) |
Jul 25, 2003 | 1.854 | 1.854 | 1.854 | 1.854 | 1,486 | +0.00(+0.00%) |
Jul 24, 2003 | 1.856 | 1.856 | 1.854 | 1.854 | 5,450 | +0.02(+0.82%) |
Jul 23, 2003 | 1.833 | 1.915 | 1.833 | 1.839 | 43,107 | +0.02(+1.17%) |
Jul 22, 2003 | 1.816 | 1.818 | 1.801 | 1.818 | 66,890 | -0.04(-1.96%) |
Jul 21, 2003 | 1.854 | 1.854 | 1.854 | 1.854 | 4,954 | -0.04(-2.00%) |
Jul 18, 2003 | 1.865 | 1.892 | 1.865 | 1.892 | 24,774 | +0.06(+3.14%) |
Jul 17, 2003 | 1.833 | 1.835 | 1.833 | 1.835 | 2,477 | -0.03(-1.54%) |
Jul 16, 2003 | 1.863 | 1.863 | 1.863 | 1.863 | 3,963 | +0.03(+1.57%) |
Jul 15, 2003 | 1.862 | 1.862 | 1.832 | 1.835 | 9,909 | -0.03(-1.46%) |
Jul 14, 2003 | 1.877 | 1.877 | 1.862 | 1.862 | 1,486 | -0.03(-1.60%) |
Jul 11, 2003 | 1.874 | 1.907 | 1.874 | 1.892 | 27,251 | +0.07(+3.56%) |
Jul 10, 2003 | 1.827 | 1.827 | 1.827 | 1.827 | 1,981 | -0.03(-1.87%) |
Jul 09, 2003 | 1.892 | 1.892 | 1.862 | 1.862 | 1,486 | -0.05(-2.38%) |
Jul 08, 2003 | 1.907 | 1.907 | 1.907 | 1.907 | 0 | +0.00(+0.00%) |
Jul 07, 2003 | 1.945 | 1.945 | 1.907 | 1.907 | 5,945 | -0.00(-0.08%) |
Jul 03, 2003 | 1.909 | 1.909 | 1.909 | 1.909 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 1.892 | 1.951 | 1.892 | 1.909 | 18,333 | +0.04(+2.10%) |