Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 2.800 | 2.800 | 2.590 | 2.600 | 35,100 | -0.10(-3.70%) |
Aug 28, 2003 | 2.760 | 2.760 | 2.650 | 2.700 | 7,700 | +0.05(+1.89%) |
Aug 27, 2003 | 2.650 | 2.650 | 2.650 | 2.650 | 49,100 | +0.00(+0.00%) |
Aug 26, 2003 | 2.650 | 2.650 | 2.650 | 2.650 | 74,500 | +0.00(+0.00%) |
Aug 25, 2003 | 2.600 | 2.650 | 2.600 | 2.650 | 2,800 | -0.01(-0.38%) |
Aug 22, 2003 | 2.660 | 2.660 | 2.660 | 2.660 | 3,600 | -0.01(-0.37%) |
Aug 21, 2003 | 2.640 | 2.800 | 2.600 | 2.670 | 6,100 | +0.17(+6.80%) |
Aug 20, 2003 | 2.570 | 2.570 | 2.500 | 2.500 | 6,700 | -0.05(-1.96%) |
Aug 19, 2003 | 2.550 | 2.550 | 2.550 | 2.550 | 500 | -0.09(-3.41%) |
Aug 18, 2003 | 2.640 | 2.640 | 2.640 | 2.640 | 100 | -0.10(-3.65%) |
Aug 15, 2003 | 2.740 | 2.740 | 2.740 | 2.740 | 600 | -0.01(-0.36%) |
Aug 14, 2003 | 2.750 | 2.750 | 2.750 | 2.750 | 800 | +0.01(+0.36%) |
Aug 13, 2003 | 2.740 | 2.740 | 2.740 | 2.740 | 0 | +0.00(+0.00%) |
Aug 12, 2003 | 2.610 | 2.740 | 2.610 | 2.740 | 2,100 | +0.23(+9.16%) |
Aug 11, 2003 | 2.610 | 2.610 | 2.510 | 2.510 | 1,700 | -0.19(-7.04%) |
Aug 08, 2003 | 2.700 | 2.700 | 2.700 | 2.700 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 2.700 | 2.700 | 2.700 | 2.700 | 1,700 | +0.10(+3.85%) |
Aug 06, 2003 | 2.510 | 2.600 | 2.500 | 2.600 | 6,600 | +0.02(+0.78%) |
Aug 05, 2003 | 2.550 | 2.580 | 2.510 | 2.580 | 1,100 | -0.02(-0.77%) |
Aug 04, 2003 | 2.600 | 2.700 | 2.510 | 2.600 | 2,300 | -0.01(-0.38%) |
Aug 01, 2003 | 2.800 | 2.800 | 2.610 | 2.610 | 3,000 | -0.34(-11.53%) |
Jul 31, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
Jul 30, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 2.960 | 2.960 | 2.950 | 2.950 | 2,600 | -0.01(-0.34%) |
Jul 28, 2003 | 3.090 | 3.090 | 2.960 | 2.960 | 700 | -0.06(-1.99%) |
Jul 25, 2003 | 3.030 | 3.100 | 3.020 | 3.020 | 1,700 | -0.08(-2.58%) |
Jul 24, 2003 | 3.090 | 3.100 | 3.090 | 3.100 | 700 | +0.10(+3.33%) |
Jul 23, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 1,500 | +0.01(+0.33%) |
Jul 22, 2003 | 2.560 | 2.990 | 2.550 | 2.990 | 6,700 | +0.45(+17.72%) |
Jul 21, 2003 | 2.540 | 2.540 | 2.540 | 2.540 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 2.650 | 2.650 | 2.540 | 2.540 | 3,700 | -0.06(-2.31%) |
Jul 17, 2003 | 2.600 | 2.600 | 2.600 | 2.600 | 100 | -0.09(-3.35%) |
Jul 16, 2003 | 2.690 | 2.690 | 2.690 | 2.690 | 300 | +0.00(+0.00%) |
Jul 15, 2003 | 2.690 | 2.690 | 2.690 | 2.690 | 300 | -0.01(-0.37%) |
Jul 14, 2003 | 2.500 | 2.700 | 2.500 | 2.700 | 11,600 | +0.20(+8.00%) |
Jul 11, 2003 | 2.490 | 2.510 | 2.490 | 2.500 | 24,800 | +0.09(+3.73%) |
Jul 10, 2003 | 2.310 | 2.410 | 2.310 | 2.410 | 2,800 | -0.07(-2.82%) |
Jul 09, 2003 | 2.480 | 2.480 | 2.480 | 2.480 | 200 | +0.07(+2.90%) |
Jul 08, 2003 | 2.410 | 2.410 | 2.410 | 2.410 | 1,600 | +0.01(+0.42%) |
Jul 07, 2003 | 2.400 | 2.400 | 2.400 | 2.400 | 0 | +0.00(+0.00%) |
Jul 03, 2003 | 2.370 | 2.400 | 2.370 | 2.400 | 600 | -0.12(-4.76%) |
Jul 02, 2003 | 2.450 | 2.520 | 2.340 | 2.520 | 2,000 | +0.12(+5.00%) |
Jul 01, 2003 | 2.400 | 2.400 | 2.400 | 2.400 | 200 | -0.01(-0.41%) |
Jun 30, 2003 | 2.410 | 2.410 | 2.410 | 2.410 | 200 | -0.09(-3.60%) |
Jun 27, 2003 | 2.500 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) |
Jun 26, 2003 | 2.500 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) |
Jun 25, 2003 | 2.350 | 2.700 | 2.350 | 2.500 | 19,400 | +0.10(+4.17%) |
Jun 24, 2003 | 2.400 | 2.400 | 2.400 | 2.400 | 1,600 | +0.10(+4.35%) |
Jun 23, 2003 | 2.270 | 2.300 | 2.270 | 2.300 | 6,500 | +0.03(+1.32%) |
Jun 20, 2003 | 2.360 | 2.360 | 2.250 | 2.270 | 8,100 | -0.09(-3.81%) |
Jun 19, 2003 | 2.480 | 2.480 | 2.360 | 2.360 | 1,300 | -0.05(-2.07%) |
Jun 18, 2003 | 2.410 | 2.410 | 2.410 | 2.410 | 500 | +0.01(+0.42%) |
Jun 17, 2003 | 2.400 | 2.400 | 2.400 | 2.400 | 400 | -0.04(-1.64%) |
Jun 16, 2003 | 2.450 | 2.450 | 2.440 | 2.440 | 4,300 | +0.04(+1.67%) |
Jun 13, 2003 | 2.330 | 2.400 | 2.310 | 2.400 | 9,500 | +0.04(+1.69%) |
Jun 12, 2003 | 2.340 | 2.450 | 2.330 | 2.360 | 3,800 | +0.03(+1.29%) |
Jun 11, 2003 | 2.330 | 2.330 | 2.330 | 2.330 | 0 | +0.00(+0.00%) |
Jun 10, 2003 | 2.330 | 2.330 | 2.320 | 2.330 | 6,000 | -0.07(-2.92%) |
Jun 09, 2003 | 2.450 | 2.450 | 2.330 | 2.400 | 3,700 | +0.00(+0.00%) |
Jun 06, 2003 | 2.340 | 2.600 | 2.340 | 2.400 | 6,100 | +0.00(+0.00%) |
Jun 05, 2003 | 2.570 | 2.710 | 2.400 | 2.400 | 7,700 | -0.08(-3.23%) |
Jun 04, 2003 | 2.300 | 2.480 | 2.300 | 2.480 | 2,500 | +0.23(+10.22%) |
Jun 03, 2003 | 2.360 | 2.360 | 2.050 | 2.250 | 4,800 | -0.02(-0.88%) |