Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 2.360 | 2.380 | 2.270 | 2.270 | 36,100 | -0.10(-4.22%) |
Aug 28, 2003 | 2.380 | 2.390 | 2.320 | 2.370 | 58,500 | -0.03(-1.25%) |
Aug 27, 2003 | 2.370 | 2.400 | 2.250 | 2.400 | 6,466,700 | +0.03(+1.27%) |
Aug 26, 2003 | 2.380 | 2.380 | 2.230 | 2.370 | 29,900 | +0.02(+0.85%) |
Aug 25, 2003 | 2.230 | 2.400 | 2.200 | 2.350 | 14,800 | +0.08(+3.52%) |
Aug 22, 2003 | 2.400 | 2.400 | 2.270 | 2.270 | 49,400 | -0.12(-5.02%) |
Aug 21, 2003 | 2.390 | 2.400 | 2.350 | 2.390 | 28,200 | +0.02(+0.84%) |
Aug 20, 2003 | 2.390 | 2.390 | 2.320 | 2.370 | 28,700 | -0.02(-0.84%) |
Aug 19, 2003 | 2.420 | 2.420 | 2.350 | 2.390 | 79,000 | +0.01(+0.42%) |
Aug 18, 2003 | 2.370 | 2.420 | 2.310 | 2.380 | 55,600 | +0.01(+0.42%) |
Aug 15, 2003 | 2.370 | 2.370 | 2.370 | 2.370 | 13,600 | +0.00(+0.00%) |
Aug 14, 2003 | 2.350 | 2.370 | 2.300 | 2.370 | 25,200 | +0.04(+1.72%) |
Aug 13, 2003 | 2.450 | 2.450 | 2.310 | 2.330 | 72,000 | -0.08(-3.32%) |
Aug 12, 2003 | 2.470 | 2.490 | 2.250 | 2.410 | 5,107,600 | -0.04(-1.63%) |
Aug 11, 2003 | 2.350 | 2.470 | 2.350 | 2.450 | 18,100 | +0.10(+4.26%) |
Aug 08, 2003 | 2.480 | 2.480 | 2.350 | 2.350 | 51,500 | -0.11(-4.47%) |
Aug 07, 2003 | 2.430 | 2.470 | 2.400 | 2.460 | 51,000 | +0.03(+1.23%) |
Aug 06, 2003 | 2.450 | 2.480 | 2.360 | 2.430 | 44,000 | +0.01(+0.41%) |
Aug 05, 2003 | 2.500 | 2.530 | 2.410 | 2.420 | 32,000 | -0.02(-0.82%) |
Aug 04, 2003 | 2.570 | 2.580 | 2.440 | 2.440 | 40,500 | -0.08(-3.17%) |
Aug 01, 2003 | 2.350 | 2.460 | 2.180 | 2.520 | 111,700 | +0.12(+5.00%) |
Jul 31, 2003 | 2.500 | 2.500 | 2.390 | 2.400 | 68,100 | -0.04(-1.64%) |
Jul 30, 2003 | 2.670 | 2.670 | 2.400 | 2.440 | 112,100 | -0.13(-5.06%) |
Jul 29, 2003 | 2.350 | 2.570 | 2.350 | 2.570 | 118,800 | +0.23(+9.83%) |
Jul 28, 2003 | 2.220 | 2.350 | 2.220 | 2.340 | 136,000 | +0.09(+4.00%) |
Jul 25, 2003 | 2.270 | 2.290 | 2.220 | 2.250 | 54,800 | +0.00(+0.00%) |
Jul 24, 2003 | 2.290 | 2.300 | 2.240 | 2.250 | 35,700 | -0.04(-1.75%) |
Jul 23, 2003 | 2.230 | 2.300 | 2.230 | 2.290 | 37,400 | +0.02(+0.88%) |
Jul 22, 2003 | 2.250 | 2.290 | 2.210 | 2.270 | 44,900 | +0.06(+2.71%) |
Jul 21, 2003 | 2.290 | 2.290 | 2.200 | 2.210 | 36,200 | -0.05(-2.21%) |
Jul 18, 2003 | 2.250 | 2.290 | 2.200 | 2.260 | 27,600 | +0.06(+2.73%) |
Jul 17, 2003 | 2.200 | 2.290 | 2.170 | 2.200 | 48,900 | -0.09(-3.93%) |
Jul 16, 2003 | 2.290 | 2.290 | 2.200 | 2.290 | 17,900 | +0.00(+0.00%) |
Jul 15, 2003 | 2.290 | 2.300 | 2.240 | 2.290 | 11,600 | +0.00(+0.00%) |
Jul 14, 2003 | 2.240 | 2.300 | 2.170 | 2.290 | 48,200 | +0.05(+2.23%) |
Jul 11, 2003 | 2.180 | 2.280 | 2.150 | 2.240 | 45,700 | +0.04(+1.82%) |
Jul 10, 2003 | 2.250 | 2.290 | 2.200 | 2.200 | 62,300 | -0.06(-2.65%) |
Jul 09, 2003 | 2.300 | 2.340 | 2.230 | 2.260 | 221,000 | -0.04(-1.74%) |
Jul 08, 2003 | 2.350 | 2.350 | 2.240 | 2.300 | 76,200 | -0.02(-0.86%) |
Jul 07, 2003 | 2.330 | 2.330 | 2.280 | 2.320 | 133,700 | +0.05(+2.20%) |
Jul 03, 2003 | 2.300 | 2.300 | 2.230 | 2.270 | 51,500 | -0.02(-0.87%) |
Jul 02, 2003 | 2.300 | 2.300 | 2.200 | 2.290 | 168,700 | -0.01(-0.43%) |
Jul 01, 2003 | 2.350 | 2.350 | 2.220 | 2.300 | 188,200 | -0.10(-4.17%) |
Jun 30, 2003 | 2.250 | 2.400 | 2.090 | 2.400 | 1,596,600 | +0.21(+9.59%) |
Jun 27, 2003 | 2.250 | 2.250 | 2.090 | 2.190 | 195,400 | -0.06(-2.67%) |
Jun 26, 2003 | 2.400 | 2.400 | 2.250 | 2.250 | 86,400 | -0.09(-3.85%) |
Jun 25, 2003 | 2.350 | 2.370 | 2.300 | 2.340 | 116,700 | -0.03(-1.27%) |
Jun 24, 2003 | 2.360 | 2.370 | 2.320 | 2.370 | 101,300 | +0.01(+0.42%) |
Jun 23, 2003 | 2.350 | 2.390 | 2.330 | 2.360 | 147,300 | +0.01(+0.43%) |
Jun 20, 2003 | 2.450 | 2.450 | 2.200 | 2.350 | 157,300 | -0.10(-4.08%) |
Jun 19, 2003 | 2.110 | 2.450 | 2.050 | 2.450 | 4,999,500 | +0.34(+16.11%) |
Jun 18, 2003 | 2.090 | 2.110 | 2.090 | 2.110 | 50,500 | +0.02(+0.96%) |
Jun 17, 2003 | 2.100 | 2.120 | 2.080 | 2.090 | 124,700 | +0.00(+0.00%) |
Jun 16, 2003 | 2.080 | 2.100 | 2.050 | 2.090 | 139,100 | +0.06(+2.96%) |
Jun 13, 2003 | 2.100 | 2.100 | 2.020 | 2.030 | 137,800 | -0.01(-0.49%) |
Jun 12, 2003 | 2.060 | 2.080 | 2.000 | 2.040 | 100,300 | -0.02(-0.97%) |
Jun 11, 2003 | 2.090 | 2.090 | 2.060 | 2.060 | 37,800 | -0.04(-1.90%) |
Jun 10, 2003 | 2.100 | 2.120 | 2.060 | 2.100 | 51,700 | -0.02(-0.94%) |
Jun 09, 2003 | 2.100 | 2.120 | 2.060 | 2.120 | 35,300 | +0.02(+0.95%) |
Jun 06, 2003 | 2.090 | 2.110 | 2.080 | 2.100 | 25,900 | +0.00(+0.00%) |
Jun 05, 2003 | 2.060 | 2.140 | 2.060 | 2.100 | 95,200 | +0.01(+0.48%) |
Jun 04, 2003 | 2.100 | 2.100 | 2.060 | 2.090 | 83,800 | -0.01(-0.48%) |
Jun 03, 2003 | 2.080 | 2.140 | 2.030 | 2.100 | 71,300 | +0.00(+0.00%) |