Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 2.400 | 2.450 | 2.400 | 2.450 | 8,500 | +0.00(+0.00%) |
Aug 28, 2003 | 2.450 | 2.450 | 2.450 | 2.450 | 2,700 | +0.00(+0.00%) |
Aug 27, 2003 | 2.480 | 2.480 | 2.400 | 2.450 | 6,700 | +0.05(+2.08%) |
Aug 26, 2003 | 2.450 | 2.450 | 2.400 | 2.400 | 4,800 | -0.06(-2.44%) |
Aug 25, 2003 | 2.380 | 2.460 | 2.380 | 2.460 | 19,000 | +0.01(+0.41%) |
Aug 22, 2003 | 2.500 | 2.500 | 2.380 | 2.450 | 21,700 | -0.03(-1.17%) |
Aug 21, 2003 | 2.400 | 2.550 | 2.400 | 2.479 | 70,300 | +0.08(+3.29%) |
Aug 20, 2003 | 2.450 | 2.460 | 2.400 | 2.400 | 10,100 | -0.01(-0.46%) |
Aug 19, 2003 | 2.380 | 2.459 | 2.380 | 2.411 | 39,500 | -0.06(-2.39%) |
Aug 18, 2003 | 2.440 | 2.470 | 2.380 | 2.470 | 7,400 | +0.09(+3.78%) |
Aug 15, 2003 | 2.410 | 2.410 | 2.380 | 2.380 | 10,100 | +0.00(+0.00%) |
Aug 14, 2003 | 2.350 | 2.400 | 2.350 | 2.380 | 19,400 | -0.09(-3.64%) |
Aug 13, 2003 | 2.400 | 2.470 | 2.400 | 2.470 | 1,400 | +0.06(+2.49%) |
Aug 12, 2003 | 2.470 | 2.470 | 2.410 | 2.410 | 1,500 | +0.00(+0.00%) |
Aug 11, 2003 | 2.410 | 2.410 | 2.410 | 2.410 | 400 | +0.01(+0.42%) |
Aug 08, 2003 | 2.320 | 2.400 | 2.320 | 2.400 | 500 | -0.01(-0.41%) |
Aug 07, 2003 | 2.320 | 2.459 | 2.320 | 2.410 | 10,300 | -0.01(-0.41%) |
Aug 06, 2003 | 2.422 | 2.450 | 2.400 | 2.420 | 4,500 | +0.00(+0.00%) |
Aug 05, 2003 | 2.411 | 2.460 | 2.411 | 2.420 | 5,700 | +0.02(+0.83%) |
Aug 04, 2003 | 2.440 | 2.460 | 2.400 | 2.400 | 4,900 | -0.04(-1.64%) |
Aug 01, 2003 | 2.320 | 2.470 | 2.310 | 2.440 | 16,400 | +0.04(+1.67%) |
Jul 31, 2003 | 2.400 | 2.470 | 2.400 | 2.400 | 4,100 | -0.01(-0.41%) |
Jul 30, 2003 | 2.470 | 2.470 | 2.410 | 2.410 | 4,000 | +0.01(+0.42%) |
Jul 29, 2003 | 2.430 | 2.450 | 2.390 | 2.400 | 18,600 | -0.02(-0.83%) |
Jul 28, 2003 | 2.250 | 2.480 | 2.250 | 2.420 | 75,200 | +0.18(+8.04%) |
Jul 25, 2003 | 2.330 | 2.330 | 2.130 | 2.240 | 4,900 | -0.03(-1.32%) |
Jul 24, 2003 | 2.140 | 2.330 | 2.140 | 2.270 | 22,200 | -0.03(-1.30%) |
Jul 23, 2003 | 2.200 | 2.300 | 2.111 | 2.300 | 38,900 | +0.10(+4.55%) |
Jul 22, 2003 | 2.240 | 2.270 | 2.200 | 2.200 | 17,000 | -0.02(-0.90%) |
Jul 21, 2003 | 2.230 | 2.230 | 2.210 | 2.220 | 7,800 | -0.01(-0.45%) |
Jul 18, 2003 | 2.230 | 2.230 | 2.230 | 2.230 | 1,200 | +0.01(+0.45%) |
Jul 17, 2003 | 2.240 | 2.240 | 2.200 | 2.220 | 4,400 | +0.01(+0.50%) |
Jul 16, 2003 | 2.250 | 2.290 | 2.209 | 2.209 | 9,100 | -0.01(-0.50%) |
Jul 15, 2003 | 2.250 | 2.250 | 2.220 | 2.220 | 7,300 | -0.03(-1.33%) |
Jul 14, 2003 | 2.240 | 2.250 | 2.230 | 2.250 | 17,900 | +0.00(+0.00%) |
Jul 11, 2003 | 2.250 | 2.250 | 2.250 | 2.250 | 1,000 | +0.00(+0.00%) |
Jul 10, 2003 | 2.250 | 2.250 | 2.240 | 2.250 | 5,300 | +0.05(+2.23%) |
Jul 09, 2003 | 2.240 | 2.250 | 2.200 | 2.201 | 8,500 | -0.04(-1.70%) |
Jul 08, 2003 | 2.240 | 2.240 | 2.239 | 2.239 | 1,600 | +0.01(+0.40%) |
Jul 07, 2003 | 2.230 | 2.250 | 2.220 | 2.230 | 8,900 | -0.01(-0.45%) |
Jul 03, 2003 | 2.200 | 2.240 | 2.200 | 2.240 | 3,200 | +0.03(+1.36%) |
Jul 02, 2003 | 2.210 | 2.300 | 2.210 | 2.210 | 2,100 | +0.00(+0.00%) |
Jul 01, 2003 | 2.200 | 2.300 | 2.200 | 2.210 | 900 | +0.02(+0.91%) |
Jun 30, 2003 | 2.300 | 2.200 | 2.190 | 2.190 | 2,500 | -0.11(-4.78%) |
Jun 27, 2003 | 2.290 | 2.300 | 2.180 | 2.300 | 9,800 | +0.01(+0.48%) |
Jun 26, 2003 | 2.300 | 2.300 | 2.180 | 2.289 | 3,600 | +0.01(+0.39%) |
Jun 25, 2003 | 2.220 | 2.280 | 2.150 | 2.280 | 3,400 | +0.02(+0.93%) |
Jun 24, 2003 | 2.200 | 2.259 | 2.200 | 2.259 | 4,200 | +0.09(+4.10%) |
Jun 23, 2003 | 2.300 | 2.300 | 2.150 | 2.170 | 11,400 | +0.00(+0.00%) |
Jun 20, 2003 | 2.220 | 2.220 | 2.170 | 2.170 | 15,600 | -0.06(-2.69%) |
Jun 19, 2003 | 2.300 | 2.300 | 2.150 | 2.230 | 6,300 | -0.07(-3.04%) |
Jun 18, 2003 | 2.250 | 2.300 | 2.250 | 2.300 | 13,600 | +0.05(+2.18%) |
Jun 17, 2003 | 2.260 | 2.260 | 2.220 | 2.251 | 13,900 | -0.07(-2.97%) |
Jun 16, 2003 | 2.330 | 2.330 | 2.260 | 2.320 | 12,500 | +0.00(+0.00%) |
Jun 13, 2003 | 2.330 | 2.330 | 2.320 | 2.320 | 1,400 | -0.01(-0.43%) |
Jun 12, 2003 | 2.290 | 2.330 | 2.290 | 2.330 | 4,600 | +0.02(+0.87%) |
Jun 11, 2003 | 2.340 | 2.340 | 2.250 | 2.310 | 11,500 | -0.02(-0.86%) |
Jun 10, 2003 | 2.300 | 2.340 | 2.300 | 2.330 | 5,400 | +0.00(+0.00%) |
Jun 09, 2003 | 2.330 | 2.330 | 2.300 | 2.330 | 7,000 | +0.00(+0.00%) |
Jun 06, 2003 | 2.300 | 2.330 | 2.300 | 2.330 | 3,500 | +0.01(+0.43%) |
Jun 05, 2003 | 2.300 | 2.320 | 2.260 | 2.320 | 12,600 | +0.06(+2.61%) |
Jun 04, 2003 | 2.261 | 2.261 | 2.260 | 2.261 | 1,700 | +0.01(+0.49%) |
Jun 03, 2003 | 2.250 | 2.250 | 2.200 | 2.250 | 5,700 | +0.00(+0.00%) |