Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 1.961 | 1.974 | 1.947 | 1.974 | 23,503 | +0.04(+1.97%) |
Aug 28, 2003 | 1.936 | 1.936 | 1.936 | 1.936 | 734 | -0.02(-1.25%) |
Aug 27, 2003 | 1.971 | 1.971 | 1.936 | 1.961 | 25,707 | -0.01(-0.55%) |
Aug 26, 2003 | 1.936 | 1.971 | 1.936 | 1.971 | 9,548 | +0.04(+1.83%) |
Aug 25, 2003 | 1.947 | 1.947 | 1.936 | 1.936 | 42,233 | -0.05(-2.60%) |
Aug 22, 2003 | 1.947 | 1.988 | 1.933 | 1.988 | 21,300 | +0.03(+1.39%) |
Aug 21, 2003 | 1.933 | 1.974 | 1.933 | 1.961 | 26,808 | +0.05(+2.86%) |
Aug 20, 2003 | 1.879 | 1.906 | 1.879 | 1.906 | 734 | +0.00(+0.00%) |
Aug 19, 2003 | 1.933 | 1.961 | 1.824 | 1.906 | 116,783 | -0.04(-2.10%) |
Aug 18, 2003 | 2.029 | 2.029 | 1.947 | 1.947 | 65,002 | -0.08(-4.03%) |
Aug 15, 2003 | 1.922 | 2.029 | 1.922 | 2.029 | 11,751 | +0.01(+0.68%) |
Aug 14, 2003 | 1.947 | 2.015 | 1.947 | 2.015 | 3,305 | +0.05(+2.78%) |
Aug 13, 2003 | 1.974 | 2.015 | 1.961 | 1.961 | 16,525 | -0.01(-0.69%) |
Aug 12, 2003 | 1.961 | 1.974 | 1.958 | 1.974 | 23,136 | +0.03(+1.40%) |
Aug 11, 2003 | 1.906 | 1.947 | 1.903 | 1.947 | 75,285 | +0.04(+2.14%) |
Aug 08, 2003 | 1.784 | 1.906 | 1.770 | 1.906 | 56,922 | +0.10(+5.26%) |
Aug 07, 2003 | 1.852 | 1.887 | 1.770 | 1.811 | 159,751 | -0.10(-5.00%) |
Aug 06, 2003 | 2.233 | 2.233 | 1.906 | 1.906 | 69,409 | -0.31(-14.11%) |
Aug 05, 2003 | 2.301 | 2.301 | 2.219 | 2.219 | 39,662 | -0.03(-1.21%) |
Aug 04, 2003 | 2.301 | 2.315 | 2.246 | 2.246 | 67,940 | -0.07(-2.94%) |
Aug 01, 2003 | 2.328 | 2.342 | 2.315 | 2.315 | 95,850 | -0.03(-1.16%) |
Jul 31, 2003 | 2.315 | 2.369 | 2.315 | 2.342 | 14,322 | +0.00(+0.00%) |
Jul 30, 2003 | 2.315 | 2.396 | 2.315 | 2.342 | 16,158 | +0.01(+0.59%) |
Jul 29, 2003 | 2.301 | 2.328 | 2.295 | 2.328 | 221,081 | +0.01(+0.59%) |
Jul 28, 2003 | 2.328 | 2.328 | 2.301 | 2.315 | 4,039 | +0.01(+0.59%) |
Jul 25, 2003 | 2.301 | 2.301 | 2.301 | 2.301 | 3,305 | +0.00(+0.00%) |
Jul 24, 2003 | 2.301 | 2.301 | 2.301 | 2.301 | 367 | +0.00(+0.00%) |
Jul 23, 2003 | 2.274 | 2.301 | 2.274 | 2.301 | 19,463 | +0.04(+1.81%) |
Jul 22, 2003 | 2.342 | 2.342 | 2.246 | 2.260 | 41,498 | -0.08(-3.49%) |
Jul 21, 2003 | 2.423 | 2.423 | 2.342 | 2.342 | 5,141 | -0.08(-3.37%) |
Jul 18, 2003 | 2.423 | 2.423 | 2.246 | 2.423 | 60,962 | -0.04(-1.66%) |
Jul 17, 2003 | 2.478 | 2.478 | 2.383 | 2.464 | 119,354 | -0.13(-4.84%) |
Jul 16, 2003 | 2.696 | 2.750 | 2.590 | 2.590 | 116,049 | -0.07(-2.56%) |
Jul 15, 2003 | 2.655 | 2.723 | 2.641 | 2.658 | 112,376 | +0.06(+2.20%) |
Jul 14, 2003 | 2.505 | 2.600 | 2.505 | 2.600 | 193,537 | +0.11(+4.26%) |
Jul 11, 2003 | 2.500 | 2.505 | 2.494 | 2.494 | 100,992 | +0.03(+1.22%) |
Jul 10, 2003 | 2.557 | 2.557 | 2.451 | 2.464 | 137,349 | -0.06(-2.48%) |
Jul 09, 2003 | 2.396 | 2.587 | 2.383 | 2.527 | 237,607 | +0.19(+7.91%) |
Jul 08, 2003 | 2.206 | 2.342 | 2.178 | 2.342 | 289,388 | +0.16(+7.50%) |
Jul 07, 2003 | 2.219 | 2.219 | 2.178 | 2.178 | 26,074 | -0.07(-3.03%) |
Jul 03, 2003 | 2.178 | 2.246 | 2.178 | 2.246 | 157,547 | +0.03(+1.23%) |
Jul 02, 2003 | 2.165 | 2.219 | 2.165 | 2.219 | 87,404 | +0.11(+5.16%) |
Jul 01, 2003 | 2.192 | 2.203 | 2.110 | 2.110 | 82,629 | -0.08(-3.73%) |
Jun 30, 2003 | 2.301 | 2.301 | 2.192 | 2.192 | 69,776 | -0.05(-2.42%) |
Jun 27, 2003 | 2.165 | 2.383 | 2.127 | 2.246 | 204,922 | +0.12(+5.77%) |
Jun 26, 2003 | 1.947 | 2.124 | 1.947 | 2.124 | 174,441 | +0.19(+9.86%) |
Jun 25, 2003 | 1.947 | 1.947 | 1.933 | 1.933 | 10,650 | -0.01(-0.70%) |
Jun 24, 2003 | 1.933 | 1.947 | 1.920 | 1.947 | 39,662 | +0.04(+2.14%) |
Jun 23, 2003 | 1.933 | 1.933 | 1.879 | 1.906 | 48,108 | -0.04(-2.10%) |
Jun 20, 2003 | 1.947 | 1.947 | 1.933 | 1.947 | 80,793 | +0.07(+3.62%) |
Jun 19, 2003 | 1.939 | 1.966 | 1.879 | 1.879 | 81,528 | -0.05(-2.82%) |
Jun 18, 2003 | 1.920 | 2.015 | 1.920 | 1.933 | 141,389 | +0.03(+1.43%) |
Jun 17, 2003 | 2.015 | 2.097 | 1.906 | 1.906 | 89,974 | -0.08(-4.11%) |
Jun 16, 2003 | 1.743 | 2.001 | 1.743 | 1.988 | 302,976 | +0.25(+14.06%) |
Jun 13, 2003 | 1.715 | 1.743 | 1.699 | 1.743 | 90,709 | +0.04(+2.56%) |
Jun 12, 2003 | 1.715 | 1.715 | 1.699 | 1.699 | 119,721 | +0.01(+0.32%) |
Jun 11, 2003 | 1.715 | 1.729 | 1.694 | 1.694 | 33,419 | -0.02(-1.27%) |
Jun 10, 2003 | 1.715 | 1.743 | 1.715 | 1.715 | 64,634 | +0.00(+0.00%) |
Jun 09, 2003 | 1.721 | 1.740 | 1.713 | 1.715 | 34,520 | -0.02(-1.41%) |
Jun 06, 2003 | 1.688 | 1.756 | 1.688 | 1.740 | 63,166 | +0.02(+1.43%) |
Jun 05, 2003 | 1.702 | 1.715 | 1.675 | 1.715 | 28,277 | +0.03(+1.61%) |
Jun 04, 2003 | 1.702 | 1.702 | 1.688 | 1.688 | 96,952 | +0.00(+0.00%) |
Jun 03, 2003 | 1.715 | 1.715 | 1.688 | 1.688 | 39,662 | -0.03(-1.90%) |