Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 2.229 | 2.272 | 2.209 | 2.209 | 162,000 | -0.01(-0.56%) |
Aug 28, 2003 | 2.204 | 2.224 | 2.181 | 2.222 | 237,200 | +0.04(+1.75%) |
Aug 27, 2003 | 2.187 | 2.206 | 2.181 | 2.184 | 271,600 | -0.03(-1.16%) |
Aug 26, 2003 | 2.312 | 2.312 | 2.188 | 2.209 | 528,400 | -0.11(-4.75%) |
Aug 25, 2003 | 2.331 | 2.334 | 2.264 | 2.320 | 229,600 | +0.00(+0.04%) |
Aug 22, 2003 | 2.360 | 2.365 | 2.306 | 2.319 | 339,600 | -0.03(-1.28%) |
Aug 21, 2003 | 2.305 | 2.350 | 2.303 | 2.349 | 275,200 | +0.05(+2.01%) |
Aug 20, 2003 | 2.212 | 2.312 | 2.212 | 2.303 | 453,200 | +0.07(+2.91%) |
Aug 19, 2003 | 2.175 | 2.269 | 2.169 | 2.237 | 652,000 | +0.07(+3.41%) |
Aug 18, 2003 | 2.150 | 2.171 | 2.111 | 2.164 | 351,600 | +0.03(+1.23%) |
Aug 15, 2003 | 2.107 | 2.153 | 2.084 | 2.138 | 147,200 | +0.03(+1.21%) |
Aug 14, 2003 | 2.125 | 2.136 | 2.099 | 2.112 | 163,200 | -0.02(-1.05%) |
Aug 13, 2003 | 2.122 | 2.136 | 2.091 | 2.134 | 297,600 | +0.02(+0.89%) |
Aug 12, 2003 | 2.087 | 2.121 | 2.070 | 2.116 | 231,600 | +0.03(+1.56%) |
Aug 11, 2003 | 2.066 | 2.100 | 2.066 | 2.083 | 77,600 | +0.02(+0.85%) |
Aug 08, 2003 | 2.081 | 2.100 | 2.059 | 2.066 | 157,200 | -0.00(-0.09%) |
Aug 07, 2003 | 2.086 | 2.096 | 2.062 | 2.067 | 250,800 | -0.03(-1.55%) |
Aug 06, 2003 | 2.083 | 2.115 | 2.062 | 2.100 | 255,200 | +0.01(+0.30%) |
Aug 05, 2003 | 2.093 | 2.125 | 2.093 | 2.094 | 215,600 | -0.01(-0.45%) |
Aug 04, 2003 | 2.096 | 2.125 | 2.034 | 2.103 | 322,000 | -0.00(-0.21%) |
Aug 01, 2003 | 2.095 | 2.127 | 2.054 | 2.107 | 239,200 | -0.00(-0.06%) |
Jul 31, 2003 | 2.041 | 2.125 | 2.016 | 2.109 | 373,600 | +0.08(+3.72%) |
Jul 30, 2003 | 2.047 | 2.047 | 2.019 | 2.033 | 352,400 | -0.01(-0.46%) |
Jul 29, 2003 | 2.076 | 2.097 | 2.038 | 2.042 | 376,400 | -0.05(-2.45%) |
Jul 28, 2003 | 2.051 | 2.094 | 2.022 | 2.094 | 395,600 | +0.05(+2.38%) |
Jul 25, 2003 | 2.096 | 2.107 | 2.016 | 2.045 | 180,800 | -0.05(-2.47%) |
Jul 24, 2003 | 2.105 | 2.109 | 2.086 | 2.097 | 265,200 | +0.00(+0.03%) |
Jul 23, 2003 | 2.000 | 2.096 | 2.000 | 2.096 | 260,800 | +0.08(+3.87%) |
Jul 22, 2003 | 1.992 | 2.024 | 1.990 | 2.018 | 210,800 | +0.00(+0.12%) |
Jul 21, 2003 | 2.023 | 2.024 | 1.990 | 2.016 | 192,000 | -0.00(-0.22%) |
Jul 18, 2003 | 1.994 | 2.038 | 1.988 | 2.020 | 285,600 | +0.01(+0.38%) |
Jul 17, 2003 | 2.116 | 2.119 | 2.006 | 2.013 | 338,800 | -0.11(-5.24%) |
Jul 16, 2003 | 2.121 | 2.139 | 2.120 | 2.124 | 232,800 | -0.01(-0.41%) |
Jul 15, 2003 | 2.102 | 2.146 | 2.084 | 2.132 | 461,600 | +0.03(+1.55%) |
Jul 14, 2003 | 2.091 | 2.125 | 2.089 | 2.100 | 264,800 | +0.01(+0.60%) |
Jul 11, 2003 | 2.078 | 2.097 | 2.062 | 2.087 | 264,520 | +0.01(+0.57%) |
Jul 10, 2003 | 2.146 | 2.147 | 2.074 | 2.076 | 298,800 | -0.09(-3.93%) |
Jul 09, 2003 | 2.156 | 2.161 | 2.135 | 2.161 | 850,400 | +0.01(+0.38%) |
Jul 08, 2003 | 2.116 | 2.156 | 2.084 | 2.152 | 818,400 | +0.04(+1.80%) |
Jul 07, 2003 | 2.027 | 2.114 | 2.021 | 2.114 | 740,000 | +0.10(+4.74%) |
Jul 03, 2003 | 2.031 | 2.031 | 1.987 | 2.019 | 125,600 | -0.01(-0.31%) |
Jul 02, 2003 | 1.994 | 2.031 | 1.985 | 2.025 | 350,628 | +0.05(+2.43%) |
Jul 01, 2003 | 1.997 | 1.997 | 1.941 | 1.977 | 342,000 | +0.02(+0.83%) |
Jun 30, 2003 | 1.965 | 1.994 | 1.938 | 1.961 | 374,800 | +0.02(+1.13%) |
Jun 27, 2003 | 1.930 | 1.966 | 1.919 | 1.939 | 448,800 | +0.00(+0.19%) |
Jun 26, 2003 | 1.958 | 1.966 | 1.927 | 1.935 | 367,200 | -0.02(-1.05%) |
Jun 25, 2003 | 1.931 | 1.966 | 1.898 | 1.956 | 639,600 | +0.04(+2.26%) |
Jun 24, 2003 | 1.948 | 1.956 | 1.852 | 1.913 | 885,200 | -0.03(-1.70%) |
Jun 23, 2003 | 1.959 | 1.990 | 1.938 | 1.946 | 1,273,200 | +0.01(+0.58%) |
Jun 20, 2003 | 1.884 | 1.943 | 1.869 | 1.934 | 1,188,400 | +0.07(+3.51%) |
Jun 19, 2003 | 1.817 | 1.913 | 1.817 | 1.869 | 1,808,000 | +0.04(+2.36%) |
Jun 18, 2003 | 1.797 | 1.831 | 1.764 | 1.826 | 180,000 | +0.02(+1.11%) |
Jun 17, 2003 | 1.820 | 1.833 | 1.784 | 1.806 | 224,400 | -0.01(-0.38%) |
Jun 16, 2003 | 1.746 | 1.814 | 1.746 | 1.812 | 262,400 | +0.07(+4.05%) |
Jun 13, 2003 | 1.725 | 1.772 | 1.725 | 1.742 | 168,800 | +0.00(+0.18%) |
Jun 12, 2003 | 1.751 | 1.769 | 1.725 | 1.739 | 201,600 | -0.02(-1.35%) |
Jun 11, 2003 | 1.701 | 1.768 | 1.701 | 1.762 | 294,000 | +0.04(+2.55%) |
Jun 10, 2003 | 1.746 | 1.746 | 1.703 | 1.719 | 274,400 | -0.00(-0.25%) |
Jun 09, 2003 | 1.769 | 1.769 | 1.714 | 1.723 | 132,400 | -0.02(-1.04%) |
Jun 06, 2003 | 1.759 | 1.782 | 1.741 | 1.741 | 236,400 | -0.01(-0.46%) |
Jun 05, 2003 | 1.756 | 1.766 | 1.745 | 1.749 | 206,000 | -0.01(-0.57%) |
Jun 04, 2003 | 1.768 | 1.778 | 1.749 | 1.759 | 382,000 | -0.01(-0.85%) |
Jun 03, 2003 | 1.754 | 1.776 | 1.752 | 1.774 | 266,800 | +0.00(+0.00%) |