Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 2.234 | 2.244 | 2.227 | 2.234 | 236,764 | -0.00(-0.15%) |
Aug 28, 2003 | 2.237 | 2.247 | 2.234 | 2.237 | 153,464 | -0.00(-0.15%) |
Aug 27, 2003 | 2.234 | 2.251 | 2.224 | 2.241 | 251,991 | +0.01(+0.45%) |
Aug 26, 2003 | 2.224 | 2.237 | 2.217 | 2.231 | 240,048 | +0.02(+0.76%) |
Aug 25, 2003 | 2.214 | 2.244 | 2.211 | 2.214 | 325,439 | +0.01(+0.46%) |
Aug 22, 2003 | 2.224 | 2.231 | 2.200 | 2.204 | 332,007 | -0.01(-0.60%) |
Aug 21, 2003 | 2.241 | 2.247 | 2.214 | 2.217 | 411,128 | -0.03(-1.19%) |
Aug 20, 2003 | 2.241 | 2.251 | 2.241 | 2.244 | 186,605 | -0.00(-0.15%) |
Aug 19, 2003 | 2.251 | 2.254 | 2.224 | 2.247 | 446,061 | +0.02(+0.75%) |
Aug 18, 2003 | 2.224 | 2.251 | 2.224 | 2.231 | 263,934 | +0.01(+0.30%) |
Aug 15, 2003 | 2.237 | 2.237 | 2.204 | 2.224 | 229,001 | -0.02(-0.75%) |
Aug 14, 2003 | 2.244 | 2.247 | 2.211 | 2.241 | 267,815 | -0.02(-0.74%) |
Aug 13, 2003 | 2.237 | 2.274 | 2.227 | 2.257 | 337,382 | +0.00(+0.00%) |
Aug 12, 2003 | 2.247 | 2.267 | 2.244 | 2.257 | 300,359 | +0.00(+0.15%) |
Aug 11, 2003 | 2.247 | 2.271 | 2.244 | 2.254 | 322,453 | +0.01(+0.45%) |
Aug 08, 2003 | 2.241 | 2.274 | 2.241 | 2.244 | 261,247 | -0.02(-0.89%) |
Aug 07, 2003 | 2.234 | 2.274 | 2.224 | 2.264 | 378,883 | +0.03(+1.20%) |
Aug 06, 2003 | 2.231 | 2.241 | 2.224 | 2.237 | 245,124 | +0.00(+0.15%) |
Aug 05, 2003 | 2.237 | 2.241 | 2.221 | 2.234 | 274,085 | -0.01(-0.30%) |
Aug 04, 2003 | 2.207 | 2.241 | 2.204 | 2.241 | 406,650 | +0.04(+1.83%) |
Aug 01, 2003 | 2.224 | 2.234 | 2.197 | 2.200 | 409,038 | -0.02(-0.76%) |
Jul 31, 2003 | 2.217 | 2.237 | 2.214 | 2.217 | 806,134 | -0.00(-0.15%) |
Jul 30, 2003 | 2.204 | 2.234 | 2.204 | 2.221 | 384,555 | +0.02(+1.07%) |
Jul 29, 2003 | 2.231 | 2.231 | 2.197 | 2.197 | 477,410 | -0.03(-1.21%) |
Jul 28, 2003 | 2.244 | 2.257 | 2.224 | 2.224 | 530,257 | -0.03(-1.19%) |
Jul 25, 2003 | 2.241 | 2.257 | 2.237 | 2.251 | 288,416 | +0.00(+0.00%) |
Jul 24, 2003 | 2.237 | 2.261 | 2.237 | 2.251 | 406,948 | +0.01(+0.45%) |
Jul 23, 2003 | 2.241 | 2.261 | 2.231 | 2.241 | 847,336 | +0.00(+0.15%) |
Jul 22, 2003 | 2.227 | 2.247 | 2.217 | 2.237 | 465,467 | +0.00(+0.00%) |
Jul 21, 2003 | 2.261 | 2.267 | 2.237 | 2.237 | 332,903 | -0.02(-1.04%) |
Jul 18, 2003 | 2.257 | 2.271 | 2.244 | 2.261 | 411,128 | +0.01(+0.30%) |
Jul 17, 2003 | 2.267 | 2.278 | 2.251 | 2.254 | 467,856 | -0.02(-1.03%) |
Jul 16, 2003 | 2.274 | 2.288 | 2.267 | 2.278 | 433,521 | -0.01(-0.58%) |
Jul 15, 2003 | 2.304 | 2.314 | 2.271 | 2.291 | 249,005 | -0.01(-0.44%) |
Jul 14, 2003 | 2.314 | 2.321 | 2.288 | 2.301 | 310,212 | -0.00(-0.15%) |
Jul 11, 2003 | 2.301 | 2.318 | 2.294 | 2.304 | 281,251 | -0.01(-0.58%) |
Jul 10, 2003 | 2.311 | 2.321 | 2.308 | 2.318 | 310,809 | +0.01(+0.44%) |
Jul 09, 2003 | 2.318 | 2.318 | 2.298 | 2.308 | 352,310 | -0.00(-0.14%) |
Jul 08, 2003 | 2.308 | 2.321 | 2.304 | 2.311 | 224,523 | -0.01(-0.29%) |
Jul 07, 2003 | 2.298 | 2.321 | 2.298 | 2.318 | 423,369 | -0.01(-0.29%) |
Jul 03, 2003 | 2.331 | 2.338 | 2.324 | 2.324 | 160,331 | +0.00(+0.00%) |
Jul 02, 2003 | 2.331 | 2.341 | 2.324 | 2.324 | 334,993 | -0.01(-0.43%) |
Jul 01, 2003 | 2.328 | 2.341 | 2.321 | 2.334 | 320,363 | +0.00(+0.00%) |
Jun 30, 2003 | 2.321 | 2.341 | 2.321 | 2.334 | 310,511 | +0.01(+0.58%) |
Jun 27, 2003 | 2.324 | 2.348 | 2.321 | 2.321 | 353,803 | -0.01(-0.29%) |
Jun 26, 2003 | 2.328 | 2.341 | 2.328 | 2.328 | 363,954 | -0.02(-0.71%) |
Jun 25, 2003 | 2.328 | 2.345 | 2.324 | 2.345 | 404,858 | +0.02(+0.72%) |
Jun 24, 2003 | 2.301 | 2.341 | 2.301 | 2.328 | 1,016,027 | -0.01(-0.57%) |
Jun 23, 2003 | 2.324 | 2.345 | 2.318 | 2.341 | 272,592 | +0.02(+0.87%) |
Jun 20, 2003 | 2.328 | 2.338 | 2.314 | 2.321 | 376,494 | -0.00(-0.14%) |
Jun 19, 2003 | 2.345 | 2.348 | 2.324 | 2.324 | 308,122 | -0.02(-0.86%) |
Jun 18, 2003 | 2.351 | 2.365 | 2.331 | 2.345 | 310,511 | -0.01(-0.28%) |
Jun 17, 2003 | 2.365 | 2.371 | 2.351 | 2.351 | 452,032 | -0.01(-0.57%) |
Jun 16, 2003 | 2.368 | 2.378 | 2.361 | 2.365 | 343,652 | -0.00(-0.14%) |
Jun 13, 2003 | 2.368 | 2.375 | 2.365 | 2.368 | 165,108 | +0.00(+0.14%) |
Jun 12, 2003 | 2.365 | 2.371 | 2.351 | 2.365 | 397,692 | -0.01(-0.28%) |
Jun 11, 2003 | 2.361 | 2.375 | 2.358 | 2.371 | 218,253 | -0.01(-0.28%) |
Jun 10, 2003 | 2.365 | 2.378 | 2.365 | 2.378 | 214,670 | +0.01(+0.57%) |
Jun 09, 2003 | 2.371 | 2.371 | 2.371 | 2.365 | 275,877 | +0.00(+0.14%) |
Jun 06, 2003 | 2.375 | 2.378 | 2.361 | 2.361 | 288,416 | -0.01(-0.56%) |
Jun 05, 2003 | 2.365 | 2.385 | 2.365 | 2.375 | 348,429 | +0.01(+0.28%) |
Jun 04, 2003 | 2.395 | 2.395 | 2.365 | 2.368 | 423,966 | -0.02(-0.70%) |
Jun 03, 2003 | 2.398 | 2.398 | 2.365 | 2.385 | 259,455 | +0.01(+0.28%) |