Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 2.330 | 2.510 | 2.330 | 2.380 | 18,800 | -0.15(-5.93%) |
Sep 29, 2003 | 2.500 | 2.550 | 2.350 | 2.530 | 45,975 | +0.03(+1.20%) |
Sep 26, 2003 | 2.400 | 2.548 | 2.400 | 2.500 | 25,325 | +0.02(+0.85%) |
Sep 25, 2003 | 2.650 | 2.650 | 2.470 | 2.479 | 34,600 | -0.14(-5.38%) |
Sep 24, 2003 | 2.670 | 2.790 | 2.500 | 2.620 | 50,400 | -0.10(-3.68%) |
Sep 23, 2003 | 2.890 | 2.900 | 2.700 | 2.720 | 91,650 | -0.13(-4.59%) |
Sep 22, 2003 | 2.700 | 2.880 | 2.552 | 2.851 | 153,690 | +0.20(+7.58%) |
Sep 19, 2003 | 2.650 | 2.650 | 2.530 | 2.650 | 37,000 | +0.08(+3.15%) |
Sep 18, 2003 | 2.404 | 2.620 | 2.360 | 2.569 | 79,900 | +0.17(+7.04%) |
Sep 17, 2003 | 2.380 | 2.410 | 2.300 | 2.400 | 52,735 | -0.01(-0.41%) |
Sep 16, 2003 | 2.460 | 2.461 | 2.370 | 2.410 | 42,615 | -0.04(-1.63%) |
Sep 15, 2003 | 2.540 | 2.540 | 2.420 | 2.450 | 31,500 | +0.00(+0.00%) |
Sep 12, 2003 | 2.500 | 2.540 | 2.440 | 2.450 | 15,000 | -0.06(-2.39%) |
Sep 11, 2003 | 2.420 | 2.550 | 2.420 | 2.510 | 30,100 | -0.08(-3.09%) |
Sep 10, 2003 | 2.590 | 2.730 | 2.500 | 2.590 | 70,300 | -0.01(-0.38%) |
Sep 09, 2003 | 2.650 | 2.690 | 2.430 | 2.600 | 89,900 | +0.10(+3.96%) |
Sep 08, 2003 | 2.600 | 2.670 | 2.501 | 2.501 | 84,200 | -0.07(-2.68%) |
Sep 05, 2003 | 2.590 | 2.700 | 2.500 | 2.570 | 91,800 | -0.08(-2.98%) |
Sep 04, 2003 | 2.830 | 2.830 | 2.500 | 2.649 | 197,700 | -0.12(-4.40%) |
Sep 03, 2003 | 2.950 | 2.950 | 2.750 | 2.771 | 150,500 | -0.13(-4.42%) |
Sep 02, 2003 | 2.750 | 3.000 | 2.700 | 2.899 | 670,200 | +0.23(+8.58%) |
Aug 29, 2003 | 2.620 | 2.720 | 2.600 | 2.670 | 84,100 | +0.07(+2.69%) |
Aug 28, 2003 | 2.550 | 2.700 | 2.450 | 2.600 | 81,700 | +0.10(+4.00%) |
Aug 27, 2003 | 2.630 | 2.690 | 2.300 | 2.500 | 102,800 | -0.10(-3.85%) |
Aug 26, 2003 | 2.800 | 2.850 | 2.480 | 2.600 | 204,400 | -0.11(-4.06%) |
Aug 25, 2003 | 2.200 | 2.800 | 2.120 | 2.710 | 463,800 | +0.36(+15.32%) |
Aug 22, 2003 | 2.500 | 2.500 | 2.150 | 2.350 | 63,900 | +0.00(+0.00%) |
Aug 21, 2003 | 2.280 | 2.360 | 2.110 | 2.350 | 118,200 | +0.11(+4.91%) |
Aug 20, 2003 | 1.860 | 2.380 | 1.750 | 2.240 | 291,700 | +0.26(+13.13%) |
Aug 19, 2003 | 1.750 | 1.980 | 1.740 | 1.980 | 477,100 | +0.14(+7.61%) |
Aug 18, 2003 | 1.850 | 1.850 | 1.710 | 1.840 | 16,200 | +0.09(+5.14%) |
Aug 15, 2003 | 1.820 | 1.950 | 1.750 | 1.750 | 14,700 | -0.05(-2.78%) |
Aug 14, 2003 | 1.900 | 1.920 | 1.790 | 1.800 | 28,400 | -0.09(-4.76%) |
Aug 13, 2003 | 1.810 | 1.890 | 1.800 | 1.890 | 24,800 | +0.09(+5.00%) |
Aug 12, 2003 | 1.710 | 1.810 | 1.710 | 1.800 | 10,700 | +0.00(+0.00%) |
Aug 11, 2003 | 1.800 | 1.800 | 1.750 | 1.800 | 70,200 | +0.02(+1.12%) |
Aug 08, 2003 | 1.730 | 1.780 | 1.700 | 1.780 | 41,200 | +0.05(+2.89%) |
Aug 07, 2003 | 1.690 | 1.760 | 1.690 | 1.730 | 35,500 | +0.08(+4.85%) |
Aug 06, 2003 | 1.750 | 1.750 | 1.630 | 1.650 | 19,900 | -0.10(-5.71%) |
Aug 05, 2003 | 1.750 | 1.750 | 1.650 | 1.750 | 10,600 | +0.08(+4.79%) |
Aug 04, 2003 | 1.670 | 1.730 | 1.640 | 1.670 | 12,800 | -0.01(-0.65%) |
Aug 01, 2003 | 1.780 | 1.780 | 1.650 | 1.681 | 20,098 | -0.10(-5.56%) |
Jul 31, 2003 | 1.680 | 1.800 | 1.680 | 1.780 | 12,600 | +0.00(+0.00%) |
Jul 30, 2003 | 1.800 | 1.800 | 1.690 | 1.780 | 32,900 | +0.03(+1.71%) |
Jul 29, 2003 | 1.800 | 1.880 | 1.710 | 1.750 | 8,600 | -0.05(-2.78%) |
Jul 28, 2003 | 1.900 | 1.900 | 1.680 | 1.800 | 69,900 | -0.09(-4.76%) |
Jul 25, 2003 | 1.690 | 1.890 | 1.690 | 1.890 | 102,000 | +0.24(+14.55%) |
Jul 24, 2003 | 1.730 | 1.730 | 1.650 | 1.650 | 17,200 | +0.01(+0.61%) |
Jul 23, 2003 | 1.640 | 1.730 | 1.610 | 1.640 | 34,400 | +0.01(+0.61%) |
Jul 22, 2003 | 1.750 | 1.750 | 1.610 | 1.630 | 63,100 | -0.11(-6.27%) |
Jul 21, 2003 | 1.620 | 1.760 | 1.610 | 1.739 | 24,300 | +0.10(+6.04%) |
Jul 18, 2003 | 1.700 | 1.750 | 1.640 | 1.640 | 12,600 | -0.06(-3.53%) |
Jul 17, 2003 | 1.750 | 1.750 | 1.620 | 1.700 | 23,500 | +0.05(+3.03%) |
Jul 16, 2003 | 1.740 | 1.740 | 1.650 | 1.650 | 20,300 | -0.06(-3.51%) |
Jul 15, 2003 | 1.729 | 1.730 | 1.650 | 1.710 | 21,700 | +0.00(+0.06%) |
Jul 14, 2003 | 1.790 | 1.840 | 1.600 | 1.709 | 25,100 | -0.02(-1.21%) |
Jul 11, 2003 | 1.750 | 1.750 | 1.600 | 1.730 | 10,600 | +0.00(+0.00%) |
Jul 10, 2003 | 1.800 | 1.800 | 1.580 | 1.730 | 4,700 | +0.00(+0.06%) |
Jul 09, 2003 | 1.720 | 1.770 | 1.560 | 1.729 | 21,500 | +0.01(+0.52%) |
Jul 08, 2003 | 1.730 | 1.750 | 1.680 | 1.720 | 18,700 | +0.05(+2.99%) |
Jul 07, 2003 | 1.650 | 1.740 | 1.610 | 1.670 | 24,300 | +0.01(+0.60%) |
Jul 03, 2003 | 1.660 | 1.660 | 1.600 | 1.660 | 9,900 | +0.00(+0.00%) |
Jul 02, 2003 | 1.640 | 1.720 | 1.610 | 1.660 | 10,700 | -0.01(-0.60%) |