Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 2.660 | 2.705 | 2.590 | 2.675 | 117,200 | -0.02(-0.56%) |
Sep 29, 2003 | 2.550 | 2.705 | 2.550 | 2.690 | 163,574 | +0.11(+4.47%) |
Sep 26, 2003 | 2.650 | 2.695 | 2.550 | 2.575 | 80,000 | -0.05(-2.09%) |
Sep 25, 2003 | 2.560 | 2.690 | 2.550 | 2.630 | 60,440 | +0.07(+2.73%) |
Sep 24, 2003 | 2.625 | 2.625 | 2.540 | 2.560 | 91,000 | -0.09(-3.40%) |
Sep 23, 2003 | 2.630 | 2.655 | 2.475 | 2.650 | 89,946 | -0.00(-0.19%) |
Sep 22, 2003 | 2.635 | 2.655 | 2.350 | 2.655 | 82,508 | +0.02(+0.95%) |
Sep 19, 2003 | 2.525 | 2.675 | 2.475 | 2.630 | 103,400 | +0.21(+8.68%) |
Sep 18, 2003 | 2.795 | 3.000 | 2.375 | 2.420 | 387,580 | -0.11(-4.52%) |
Sep 17, 2003 | 2.090 | 2.975 | 2.080 | 2.534 | 638,702 | +0.45(+21.85%) |
Sep 16, 2003 | 2.050 | 2.080 | 2.025 | 2.080 | 145,520 | +0.04(+1.71%) |
Sep 15, 2003 | 2.065 | 2.125 | 2.000 | 2.045 | 150,600 | -0.00(-0.24%) |
Sep 12, 2003 | 2.010 | 2.110 | 2.000 | 2.050 | 94,800 | +0.01(+0.74%) |
Sep 11, 2003 | 2.085 | 2.100 | 2.025 | 2.035 | 109,200 | -0.05(-2.63%) |
Sep 10, 2003 | 1.960 | 2.090 | 1.935 | 2.090 | 271,600 | +0.14(+7.46%) |
Sep 09, 2003 | 1.940 | 2.030 | 1.860 | 1.945 | 153,600 | +0.04(+1.83%) |
Sep 08, 2003 | 1.900 | 1.950 | 1.875 | 1.910 | 151,000 | +0.01(+0.53%) |
Sep 05, 2003 | 2.040 | 2.045 | 1.875 | 1.900 | 122,600 | -0.04(-2.06%) |
Sep 04, 2003 | 1.925 | 2.000 | 1.880 | 1.940 | 86,400 | +0.03(+1.84%) |
Sep 03, 2003 | 1.875 | 1.915 | 1.775 | 1.905 | 196,000 | +0.01(+0.53%) |
Sep 02, 2003 | 1.800 | 1.900 | 1.725 | 1.895 | 113,600 | +0.09(+5.28%) |
Aug 29, 2003 | 1.705 | 1.825 | 1.705 | 1.800 | 64,400 | +0.01(+0.28%) |
Aug 28, 2003 | 1.675 | 1.795 | 1.675 | 1.795 | 65,400 | +0.17(+10.12%) |
Aug 27, 2003 | 1.750 | 1.750 | 1.630 | 1.630 | 30,000 | -0.09(-5.23%) |
Aug 26, 2003 | 1.720 | 1.725 | 1.625 | 1.720 | 77,600 | -0.01(-0.29%) |
Aug 25, 2003 | 1.660 | 1.725 | 1.615 | 1.725 | 33,800 | +0.08(+4.55%) |
Aug 22, 2003 | 1.585 | 1.650 | 1.580 | 1.650 | 44,200 | +0.02(+1.54%) |
Aug 21, 2003 | 1.590 | 1.650 | 1.585 | 1.625 | 63,400 | +0.04(+2.23%) |
Aug 20, 2003 | 1.550 | 1.610 | 1.536 | 1.589 | 40,000 | +0.04(+2.55%) |
Aug 19, 2003 | 1.500 | 1.590 | 1.500 | 1.550 | 58,200 | +0.04(+2.31%) |
Aug 18, 2003 | 1.520 | 1.520 | 1.470 | 1.515 | 20,000 | +0.04(+3.06%) |
Aug 15, 2003 | 1.500 | 1.525 | 1.470 | 1.470 | 8,800 | -0.02(-1.64%) |
Aug 14, 2003 | 1.505 | 1.525 | 1.486 | 1.494 | 16,200 | +0.00(+0.30%) |
Aug 13, 2003 | 1.525 | 1.525 | 1.455 | 1.490 | 11,400 | +0.04(+2.76%) |
Aug 12, 2003 | 1.525 | 1.600 | 1.450 | 1.450 | 49,400 | -0.01(-0.34%) |
Aug 11, 2003 | 1.520 | 1.525 | 1.455 | 1.455 | 8,000 | +0.01(+0.34%) |
Aug 08, 2003 | 1.425 | 1.475 | 1.400 | 1.450 | 62,400 | +0.01(+0.73%) |
Aug 07, 2003 | 1.421 | 1.475 | 1.421 | 1.440 | 14,600 | +0.02(+1.73%) |
Aug 06, 2003 | 1.490 | 1.490 | 1.405 | 1.415 | 31,600 | -0.04(-2.75%) |
Aug 05, 2003 | 1.550 | 1.550 | 1.455 | 1.455 | 28,200 | -0.04(-2.68%) |
Aug 04, 2003 | 1.490 | 1.550 | 1.475 | 1.495 | 47,800 | +0.00(+0.00%) |
Aug 01, 2003 | 1.525 | 1.525 | 1.455 | 1.495 | 51,200 | -0.03(-2.29%) |
Jul 31, 2003 | 1.525 | 1.595 | 1.500 | 1.530 | 134,000 | +0.04(+3.03%) |
Jul 30, 2003 | 1.730 | 1.785 | 1.360 | 1.485 | 210,000 | -0.30(-16.81%) |
Jul 29, 2003 | 1.775 | 1.810 | 1.755 | 1.785 | 18,200 | +0.01(+0.56%) |
Jul 28, 2003 | 1.810 | 1.870 | 1.775 | 1.775 | 283,200 | +0.02(+1.43%) |
Jul 25, 2003 | 1.675 | 1.810 | 1.670 | 1.750 | 61,800 | +0.10(+6.32%) |
Jul 24, 2003 | 1.675 | 1.675 | 1.590 | 1.646 | 31,400 | +0.02(+1.29%) |
Jul 23, 2003 | 1.800 | 1.800 | 1.575 | 1.625 | 154,000 | -0.21(-11.20%) |
Jul 22, 2003 | 1.860 | 1.860 | 1.756 | 1.830 | 71,800 | +0.03(+1.67%) |
Jul 21, 2003 | 1.775 | 1.825 | 1.750 | 1.800 | 78,200 | +0.04(+2.27%) |
Jul 18, 2003 | 1.735 | 1.775 | 1.735 | 1.760 | 70,200 | -0.01(-0.85%) |
Jul 17, 2003 | 1.705 | 1.800 | 1.665 | 1.775 | 163,400 | +0.14(+8.23%) |
Jul 16, 2003 | 1.795 | 1.795 | 1.640 | 1.640 | 39,200 | -0.11(-6.02%) |
Jul 15, 2003 | 1.710 | 1.805 | 1.610 | 1.745 | 116,400 | -0.00(-0.29%) |
Jul 14, 2003 | 1.755 | 1.770 | 1.715 | 1.750 | 70,200 | -0.07(-4.11%) |
Jul 11, 2003 | 1.950 | 1.990 | 1.715 | 1.825 | 216,600 | -0.04(-2.14%) |
Jul 10, 2003 | 1.720 | 1.950 | 1.605 | 1.865 | 272,000 | +0.15(+8.75%) |
Jul 09, 2003 | 1.535 | 1.725 | 1.500 | 1.715 | 182,000 | +0.23(+15.49%) |
Jul 08, 2003 | 1.450 | 1.535 | 1.400 | 1.485 | 83,000 | +0.06(+3.85%) |
Jul 07, 2003 | 1.510 | 1.510 | 1.375 | 1.430 | 137,400 | +0.00(+0.00%) |
Jul 03, 2003 | 1.480 | 1.500 | 1.405 | 1.430 | 59,200 | -0.07(-4.35%) |
Jul 02, 2003 | 1.550 | 1.560 | 1.435 | 1.495 | 188,600 | -0.05(-3.55%) |