Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 2.550 | 2.550 | 2.500 | 2.550 | 6,800 | +0.05(+2.00%) |
Sep 29, 2003 | 2.510 | 2.550 | 2.450 | 2.500 | 10,600 | +0.05(+2.04%) |
Sep 26, 2003 | 2.500 | 2.600 | 2.400 | 2.450 | 9,400 | -0.10(-3.92%) |
Sep 25, 2003 | 2.601 | 2.659 | 2.540 | 2.550 | 4,100 | -0.11(-4.14%) |
Sep 24, 2003 | 2.750 | 2.790 | 2.520 | 2.660 | 15,400 | -0.07(-2.56%) |
Sep 23, 2003 | 2.700 | 2.750 | 2.700 | 2.730 | 3,400 | +0.02(+0.74%) |
Sep 22, 2003 | 2.700 | 2.750 | 2.670 | 2.710 | 10,100 | +0.05(+1.88%) |
Sep 19, 2003 | 2.600 | 2.700 | 2.580 | 2.660 | 9,100 | +0.06(+2.31%) |
Sep 18, 2003 | 2.880 | 2.890 | 2.600 | 2.600 | 19,200 | -0.25(-8.77%) |
Sep 17, 2003 | 2.900 | 2.900 | 2.850 | 2.850 | 10,900 | +0.00(+0.00%) |
Sep 16, 2003 | 2.950 | 2.960 | 2.840 | 2.850 | 13,300 | -0.03(-1.04%) |
Sep 15, 2003 | 2.850 | 2.959 | 2.840 | 2.880 | 9,100 | +0.04(+1.41%) |
Sep 12, 2003 | 2.850 | 2.850 | 2.800 | 2.840 | 6,500 | +0.00(+0.00%) |
Sep 11, 2003 | 2.850 | 2.850 | 2.710 | 2.840 | 13,900 | +0.07(+2.53%) |
Sep 10, 2003 | 2.750 | 2.820 | 2.710 | 2.770 | 14,600 | -0.05(-1.74%) |
Sep 09, 2003 | 2.760 | 3.000 | 2.640 | 2.819 | 48,100 | +0.32(+12.76%) |
Sep 08, 2003 | 2.530 | 2.540 | 2.441 | 2.500 | 22,700 | +0.03(+1.26%) |
Sep 05, 2003 | 2.470 | 2.470 | 2.420 | 2.469 | 2,900 | +0.03(+1.19%) |
Sep 04, 2003 | 2.420 | 2.469 | 2.420 | 2.440 | 7,500 | -0.04(-1.61%) |
Sep 03, 2003 | 2.360 | 2.480 | 2.360 | 2.480 | 10,500 | +0.08(+3.33%) |
Sep 02, 2003 | 2.420 | 2.450 | 2.400 | 2.400 | 12,000 | -0.05(-2.04%) |
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%) |