Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 2.158 | 2.165 | 2.138 | 2.155 | 127,691 | -0.01(-0.62%) |
Aug 28, 2003 | 2.131 | 2.179 | 2.114 | 2.169 | 258,042 | +0.04(+1.75%) |
Aug 27, 2003 | 2.084 | 2.148 | 2.074 | 2.131 | 151,337 | +0.05(+2.61%) |
Aug 26, 2003 | 2.098 | 2.098 | 2.037 | 2.077 | 108,774 | -0.01(-0.32%) |
Aug 25, 2003 | 2.131 | 2.131 | 2.074 | 2.084 | 319,228 | -0.05(-2.53%) |
Aug 22, 2003 | 2.162 | 2.162 | 2.118 | 2.138 | 65,619 | -0.01(-0.47%) |
Aug 21, 2003 | 2.064 | 2.148 | 2.064 | 2.148 | 283,167 | +0.06(+3.08%) |
Aug 20, 2003 | 2.087 | 2.098 | 2.064 | 2.084 | 173,802 | +0.01(+0.49%) |
Aug 19, 2003 | 2.033 | 2.081 | 2.010 | 2.074 | 182,373 | +0.03(+1.32%) |
Aug 18, 2003 | 2.030 | 2.057 | 2.020 | 2.047 | 111,434 | +0.03(+1.34%) |
Aug 15, 2003 | 2.030 | 2.040 | 2.006 | 2.020 | 46,997 | -0.02(-0.99%) |
Aug 14, 2003 | 2.030 | 2.057 | 2.006 | 2.040 | 193,310 | +0.03(+1.34%) |
Aug 13, 2003 | 1.996 | 2.023 | 1.996 | 2.013 | 104,044 | +0.02(+0.85%) |
Aug 12, 2003 | 1.996 | 2.057 | 1.962 | 1.996 | 284,940 | -0.02(-0.84%) |
Aug 11, 2003 | 2.030 | 2.054 | 2.003 | 2.013 | 171,141 | -0.03(-1.33%) |
Aug 08, 2003 | 2.091 | 2.091 | 2.040 | 2.040 | 152,815 | -0.05(-2.27%) |
Aug 07, 2003 | 2.030 | 2.087 | 2.023 | 2.087 | 234,987 | +0.07(+3.35%) |
Aug 06, 2003 | 2.074 | 2.074 | 2.013 | 2.020 | 121,188 | -0.04(-2.13%) |
Aug 05, 2003 | 2.023 | 2.064 | 2.013 | 2.064 | 245,628 | +0.05(+2.52%) |
Aug 04, 2003 | 2.030 | 2.040 | 2.013 | 2.013 | 216,365 | -0.00(-0.17%) |
Aug 01, 2003 | 2.064 | 2.070 | 2.016 | 2.016 | 169,959 | -0.01(-0.67%) |
Jul 31, 2003 | 2.101 | 2.101 | 2.013 | 2.030 | 342,579 | -0.07(-3.38%) |
Jul 30, 2003 | 2.070 | 2.111 | 2.060 | 2.101 | 546,530 | +0.05(+2.64%) |
Jul 29, 2003 | 1.979 | 2.064 | 1.979 | 2.047 | 999,362 | +0.10(+5.03%) |
Jul 28, 2003 | 1.972 | 2.006 | 1.949 | 1.949 | 240,603 | -0.02(-1.03%) |
Jul 25, 2003 | 1.979 | 2.023 | 1.949 | 1.969 | 360,905 | -0.03(-1.36%) |
Jul 24, 2003 | 2.013 | 2.013 | 1.942 | 1.996 | 302,084 | -0.02(-0.84%) |
Jul 23, 2003 | 1.976 | 2.064 | 1.962 | 2.013 | 1,039,561 | +0.13(+6.63%) |
Jul 22, 2003 | 1.847 | 1.895 | 1.810 | 1.888 | 302,084 | +0.06(+3.33%) |
Jul 21, 2003 | 1.827 | 1.827 | 1.790 | 1.827 | 70,052 | -0.01(-0.74%) |
Jul 18, 2003 | 1.854 | 1.854 | 1.817 | 1.840 | 58,820 | +0.02(+0.93%) |
Jul 17, 2003 | 1.861 | 1.861 | 1.810 | 1.824 | 84,536 | -0.03(-1.82%) |
Jul 16, 2003 | 1.813 | 1.874 | 1.807 | 1.857 | 276,073 | +0.05(+2.62%) |
Jul 15, 2003 | 1.827 | 1.827 | 1.776 | 1.810 | 241,785 | -0.01(-0.56%) |
Jul 14, 2003 | 1.786 | 1.840 | 1.773 | 1.820 | 170,255 | +0.03(+1.70%) |
Jul 11, 2003 | 1.800 | 1.810 | 1.783 | 1.790 | 186,216 | +0.00(+0.00%) |
Jul 10, 2003 | 1.817 | 1.817 | 1.769 | 1.790 | 305,631 | -0.02(-1.12%) |
Jul 09, 2003 | 1.810 | 1.844 | 1.776 | 1.810 | 159,023 | -0.01(-0.74%) |
Jul 08, 2003 | 1.857 | 1.857 | 1.780 | 1.824 | 288,192 | -0.03(-1.82%) |
Jul 07, 2003 | 1.742 | 1.857 | 1.742 | 1.857 | 216,365 | +0.09(+5.37%) |
Jul 03, 2003 | 1.725 | 1.763 | 1.715 | 1.763 | 68,870 | +0.00(+0.19%) |
Jul 02, 2003 | 1.742 | 1.766 | 1.729 | 1.759 | 337,554 | +0.02(+0.97%) |
Jul 01, 2003 | 1.756 | 1.790 | 1.729 | 1.742 | 127,986 | -0.03(-1.90%) |
Jun 30, 2003 | 1.766 | 1.773 | 1.729 | 1.776 | 276,369 | +0.01(+0.57%) |
Jun 27, 2003 | 1.705 | 1.786 | 1.705 | 1.766 | 157,840 | +0.03(+1.56%) |
Jun 26, 2003 | 1.708 | 1.766 | 1.688 | 1.739 | 161,683 | +0.05(+2.80%) |
Jun 25, 2003 | 1.708 | 1.732 | 1.692 | 1.692 | 274,004 | +0.02(+1.01%) |
Jun 24, 2003 | 1.810 | 1.895 | 1.675 | 1.675 | 677,178 | -0.08(-4.62%) |
Jun 23, 2003 | 1.654 | 1.759 | 1.590 | 1.756 | 682,794 | +0.10(+5.92%) |
Jun 20, 2003 | 1.553 | 1.692 | 1.553 | 1.658 | 330,460 | +0.10(+6.52%) |
Jun 19, 2003 | 1.492 | 1.556 | 1.492 | 1.556 | 224,937 | +0.06(+4.07%) |
Jun 18, 2003 | 1.472 | 1.516 | 1.455 | 1.495 | 169,663 | +0.01(+0.91%) |
Jun 17, 2003 | 1.421 | 1.485 | 1.407 | 1.482 | 257,156 | +0.06(+4.29%) |
Jun 16, 2003 | 1.489 | 1.489 | 1.404 | 1.421 | 190,945 | -0.05(-3.23%) |
Jun 13, 2003 | 1.489 | 1.489 | 1.438 | 1.468 | 179,713 | -0.00(-0.23%) |
Jun 12, 2003 | 1.448 | 1.478 | 1.428 | 1.472 | 274,004 | +0.01(+0.69%) |
Jun 11, 2003 | 1.489 | 1.489 | 1.438 | 1.462 | 143,061 | -0.04(-2.48%) |
Jun 10, 2003 | 1.465 | 1.516 | 1.465 | 1.499 | 155,771 | +0.04(+2.55%) |
Jun 09, 2003 | 1.438 | 1.462 | 1.438 | 1.462 | 122,075 | +0.01(+0.46%) |
Jun 06, 2003 | 1.387 | 1.539 | 1.387 | 1.455 | 300,015 | +0.07(+4.88%) |
Jun 05, 2003 | 1.380 | 1.424 | 1.380 | 1.387 | 131,238 | -0.03(-2.38%) |
Jun 04, 2003 | 1.421 | 1.434 | 1.404 | 1.421 | 79,511 | -0.01(-0.71%) |
Jun 03, 2003 | 1.421 | 1.438 | 1.380 | 1.431 | 117,345 | +0.00(+0.00%) |