Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 2.193 | 2.206 | 2.193 | 2.193 | 47,360 | +0.00(+0.00%) |
Sep 29, 2003 | 2.193 | 2.193 | 2.193 | 2.193 | 9,545 | -0.05(-2.42%) |
Sep 26, 2003 | 2.261 | 2.261 | 2.206 | 2.247 | 34,510 | -0.03(-1.20%) |
Sep 25, 2003 | 2.288 | 2.274 | 2.274 | 2.274 | 76,364 | -0.01(-0.60%) |
Sep 24, 2003 | 2.288 | 2.288 | 2.288 | 2.288 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 2.285 | 2.315 | 2.261 | 2.288 | 78,199 | +0.03(+1.20%) |
Sep 22, 2003 | 2.206 | 2.261 | 2.179 | 2.261 | 126,294 | +0.04(+1.84%) |
Sep 19, 2003 | 2.206 | 2.247 | 2.206 | 2.220 | 12,849 | -0.03(-1.21%) |
Sep 18, 2003 | 2.179 | 2.315 | 2.179 | 2.247 | 111,242 | +0.07(+3.13%) |
Sep 17, 2003 | 2.152 | 2.179 | 2.152 | 2.179 | 44,423 | +0.04(+1.91%) |
Sep 16, 2003 | 2.152 | 2.179 | 2.125 | 2.138 | 51,398 | +0.04(+1.95%) |
Sep 15, 2003 | 2.097 | 2.097 | 2.097 | 2.097 | 6,975 | -0.01(-0.65%) |
Sep 12, 2003 | 2.070 | 2.152 | 2.070 | 2.111 | 93,252 | +0.04(+1.97%) |
Sep 11, 2003 | 2.084 | 2.084 | 2.070 | 2.070 | 1,468 | -0.01(-0.65%) |
Sep 10, 2003 | 2.084 | 2.084 | 2.070 | 2.084 | 5,139 | +0.01(+0.39%) |
Sep 09, 2003 | 2.084 | 2.084 | 2.070 | 2.076 | 49,196 | -0.01(-0.39%) |
Sep 08, 2003 | 2.086 | 2.097 | 2.084 | 2.084 | 36,713 | +0.00(+0.00%) |
Sep 05, 2003 | 2.056 | 2.084 | 2.056 | 2.084 | 28,636 | +0.03(+1.32%) |
Sep 04, 2003 | 2.070 | 2.125 | 2.056 | 2.056 | 37,814 | +0.01(+0.67%) |
Sep 03, 2003 | 2.043 | 2.043 | 2.029 | 2.043 | 8,444 | +0.00(+0.00%) |
Sep 02, 2003 | 1.948 | 2.043 | 1.948 | 2.043 | 9,912 | +0.07(+3.45%) |
Aug 29, 2003 | 1.961 | 1.975 | 1.948 | 1.975 | 23,496 | +0.04(+1.97%) |
Aug 28, 2003 | 1.937 | 1.937 | 1.937 | 1.937 | 734 | -0.02(-1.25%) |
Aug 27, 2003 | 1.972 | 1.972 | 1.937 | 1.961 | 25,699 | -0.01(-0.55%) |
Aug 26, 2003 | 1.937 | 1.972 | 1.937 | 1.972 | 9,545 | +0.04(+1.83%) |
Aug 25, 2003 | 1.948 | 1.948 | 1.937 | 1.937 | 42,220 | -0.05(-2.60%) |
Aug 22, 2003 | 1.948 | 1.988 | 1.934 | 1.988 | 21,293 | +0.03(+1.39%) |
Aug 21, 2003 | 1.934 | 1.975 | 1.934 | 1.961 | 26,800 | +0.05(+2.86%) |
Aug 20, 2003 | 1.879 | 1.907 | 1.879 | 1.907 | 734 | +0.00(+0.00%) |
Aug 19, 2003 | 1.934 | 1.961 | 1.825 | 1.907 | 116,749 | -0.04(-2.10%) |
Aug 18, 2003 | 2.029 | 2.029 | 1.948 | 1.948 | 64,983 | -0.08(-4.03%) |
Aug 15, 2003 | 1.923 | 2.029 | 1.923 | 2.029 | 11,748 | +0.01(+0.68%) |
Aug 14, 2003 | 1.948 | 2.016 | 1.948 | 2.016 | 3,304 | +0.05(+2.78%) |
Aug 13, 2003 | 1.975 | 2.016 | 1.961 | 1.961 | 16,521 | -0.01(-0.69%) |
Aug 12, 2003 | 1.961 | 1.975 | 1.958 | 1.975 | 23,129 | +0.03(+1.40%) |
Aug 11, 2003 | 1.907 | 1.948 | 1.904 | 1.948 | 75,262 | +0.04(+2.14%) |
Aug 08, 2003 | 1.784 | 1.907 | 1.770 | 1.907 | 56,906 | +0.10(+5.26%) |
Aug 07, 2003 | 1.852 | 1.888 | 1.770 | 1.811 | 159,704 | -0.10(-5.00%) |
Aug 06, 2003 | 2.234 | 2.234 | 1.907 | 1.907 | 69,388 | -0.31(-14.11%) |
Aug 05, 2003 | 2.302 | 2.302 | 2.220 | 2.220 | 39,650 | -0.03(-1.21%) |
Aug 04, 2003 | 2.302 | 2.315 | 2.247 | 2.247 | 67,920 | -0.07(-2.94%) |
Aug 01, 2003 | 2.329 | 2.342 | 2.315 | 2.315 | 95,822 | -0.03(-1.16%) |
Jul 31, 2003 | 2.315 | 2.370 | 2.315 | 2.342 | 14,318 | +0.00(+0.00%) |
Jul 30, 2003 | 2.315 | 2.397 | 2.315 | 2.342 | 16,153 | +0.01(+0.58%) |
Jul 29, 2003 | 2.302 | 2.329 | 2.296 | 2.329 | 221,015 | +0.01(+0.59%) |
Jul 28, 2003 | 2.329 | 2.329 | 2.302 | 2.315 | 4,038 | +0.01(+0.59%) |
Jul 25, 2003 | 2.302 | 2.302 | 2.302 | 2.302 | 3,304 | +0.00(+0.00%) |
Jul 24, 2003 | 2.302 | 2.302 | 2.302 | 2.302 | 367 | +0.00(+0.00%) |
Jul 23, 2003 | 2.274 | 2.302 | 2.274 | 2.302 | 19,458 | +0.04(+1.81%) |
Jul 22, 2003 | 2.342 | 2.342 | 2.247 | 2.261 | 41,486 | -0.08(-3.49%) |
Jul 21, 2003 | 2.424 | 2.424 | 2.342 | 2.342 | 5,139 | -0.08(-3.37%) |
Jul 18, 2003 | 2.424 | 2.424 | 2.247 | 2.424 | 60,944 | -0.04(-1.66%) |
Jul 17, 2003 | 2.479 | 2.479 | 2.383 | 2.465 | 119,319 | -0.13(-4.84%) |
Jul 16, 2003 | 2.697 | 2.751 | 2.590 | 2.590 | 116,014 | -0.07(-2.56%) |
Jul 15, 2003 | 2.656 | 2.724 | 2.642 | 2.658 | 112,343 | +0.06(+2.20%) |
Jul 14, 2003 | 2.506 | 2.601 | 2.506 | 2.601 | 193,480 | +0.11(+4.26%) |
Jul 11, 2003 | 2.500 | 2.506 | 2.495 | 2.495 | 100,962 | +0.03(+1.22%) |
Jul 10, 2003 | 2.558 | 2.558 | 2.451 | 2.465 | 137,308 | -0.06(-2.48%) |
Jul 09, 2003 | 2.397 | 2.588 | 2.383 | 2.528 | 237,536 | +0.19(+7.91%) |
Jul 08, 2003 | 2.206 | 2.342 | 2.179 | 2.342 | 289,302 | +0.16(+7.50%) |
Jul 07, 2003 | 2.220 | 2.220 | 2.179 | 2.179 | 26,066 | -0.07(-3.03%) |
Jul 03, 2003 | 2.179 | 2.247 | 2.179 | 2.247 | 157,501 | +0.03(+1.23%) |
Jul 02, 2003 | 2.165 | 2.220 | 2.165 | 2.220 | 87,378 | +0.11(+5.16%) |