Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 2.501 | 2.501 | 2.470 | 2.484 | 37,713 | -0.05(-1.91%) |
Sep 29, 2003 | 2.501 | 2.623 | 2.501 | 2.532 | 13,242 | +0.03(+1.10%) |
Sep 26, 2003 | 2.539 | 2.539 | 2.501 | 2.504 | 27,349 | -0.03(-1.37%) |
Sep 25, 2003 | 2.539 | 2.539 | 2.536 | 2.539 | 20,152 | -0.03(-1.10%) |
Sep 24, 2003 | 2.633 | 2.567 | 2.567 | 2.567 | 2,590 | -0.07(-2.49%) |
Sep 23, 2003 | 2.539 | 2.633 | 2.536 | 2.633 | 6,045 | +0.03(+1.34%) |
Sep 22, 2003 | 2.563 | 2.598 | 2.539 | 2.598 | 14,682 | +0.02(+0.67%) |
Sep 19, 2003 | 2.494 | 2.602 | 2.494 | 2.581 | 38,864 | +0.05(+2.06%) |
Sep 18, 2003 | 2.567 | 2.581 | 2.519 | 2.529 | 10,795 | -0.05(-2.02%) |
Sep 17, 2003 | 2.515 | 2.581 | 2.491 | 2.581 | 57,724 | +0.09(+3.48%) |
Sep 16, 2003 | 2.567 | 2.567 | 2.491 | 2.494 | 72,294 | -0.11(-4.14%) |
Sep 15, 2003 | 2.570 | 2.602 | 2.536 | 2.602 | 36,849 | +0.06(+2.46%) |
Sep 12, 2003 | 2.536 | 2.539 | 2.536 | 2.539 | 13,242 | -0.00(-0.14%) |
Sep 11, 2003 | 2.570 | 2.570 | 2.543 | 2.543 | 5,181 | +0.01(+0.27%) |
Sep 10, 2003 | 2.539 | 2.560 | 2.536 | 2.536 | 4,030 | +0.02(+0.83%) |
Sep 09, 2003 | 2.570 | 2.570 | 2.515 | 2.515 | 58,441 | -0.06(-2.16%) |
Sep 08, 2003 | 2.536 | 2.570 | 2.536 | 2.570 | 13,530 | +0.03(+1.37%) |
Sep 05, 2003 | 2.543 | 2.546 | 2.536 | 2.536 | 7,197 | -0.01(-0.27%) |
Sep 04, 2003 | 2.557 | 2.557 | 2.536 | 2.543 | 8,060 | -0.02(-0.95%) |
Sep 03, 2003 | 2.532 | 2.567 | 2.529 | 2.567 | 29,940 | +0.04(+1.51%) |
Sep 02, 2003 | 2.525 | 2.532 | 2.525 | 2.529 | 9,788 | +0.01(+0.55%) |
Aug 29, 2003 | 2.515 | 2.515 | 2.515 | 2.515 | 5,469 | -0.02(-0.69%) |
Aug 28, 2003 | 2.560 | 2.560 | 2.498 | 2.532 | 13,242 | +0.05(+1.96%) |
Aug 27, 2003 | 2.484 | 2.484 | 2.484 | 2.484 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 2.570 | 2.570 | 2.484 | 2.484 | 61,607 | -0.01(-0.28%) |
Aug 25, 2003 | 2.504 | 2.523 | 2.491 | 2.491 | 38,001 | -0.09(-3.63%) |
Aug 22, 2003 | 2.563 | 2.584 | 2.511 | 2.584 | 25,909 | +0.06(+2.34%) |
Aug 21, 2003 | 2.543 | 2.570 | 2.522 | 2.525 | 19,576 | +0.00(+0.14%) |
Aug 20, 2003 | 2.547 | 2.550 | 2.518 | 2.522 | 24,182 | -0.03(-1.09%) |
Aug 19, 2003 | 2.518 | 2.553 | 2.518 | 2.550 | 10,363 | +0.03(+1.24%) |
Aug 18, 2003 | 2.532 | 2.570 | 2.511 | 2.518 | 68,805 | -0.02(-0.96%) |
Aug 15, 2003 | 2.543 | 2.543 | 2.543 | 2.543 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 2.557 | 2.557 | 2.508 | 2.543 | 6,909 | +0.01(+0.27%) |
Aug 13, 2003 | 2.539 | 2.543 | 2.532 | 2.536 | 18,712 | -0.01(-0.27%) |
Aug 12, 2003 | 2.543 | 2.543 | 2.543 | 2.543 | 2,878 | +0.04(+1.53%) |
Aug 11, 2003 | 2.504 | 2.504 | 2.491 | 2.504 | 52,683 | +0.01(+0.56%) |
Aug 08, 2003 | 2.491 | 2.491 | 2.491 | 2.491 | 6,045 | +0.00(+0.00%) |
Aug 07, 2003 | 2.491 | 2.609 | 2.487 | 2.491 | 46,637 | -0.00(-0.01%) |
Aug 06, 2003 | 2.550 | 2.550 | 2.484 | 2.491 | 14,970 | -0.07(-2.57%) |
Aug 05, 2003 | 2.504 | 2.633 | 2.487 | 2.557 | 27,061 | +0.07(+2.94%) |
Aug 04, 2003 | 2.501 | 2.518 | 2.484 | 2.484 | 35,985 | -0.03(-1.24%) |
Aug 01, 2003 | 2.563 | 2.563 | 2.515 | 2.515 | 27,061 | +0.01(+0.42%) |
Jul 31, 2003 | 2.675 | 2.675 | 2.504 | 2.504 | 20,152 | -0.05(-1.77%) |
Jul 30, 2003 | 2.501 | 2.570 | 2.501 | 2.550 | 39,152 | +0.00(+0.16%) |
Jul 29, 2003 | 2.550 | 2.550 | 2.545 | 2.545 | 1,727 | -0.03(-0.97%) |
Jul 28, 2003 | 2.570 | 2.570 | 2.570 | 2.570 | 0 | +0.00(+0.00%) |
Jul 25, 2003 | 2.605 | 2.657 | 2.550 | 2.570 | 27,637 | +0.09(+3.50%) |
Jul 24, 2003 | 2.602 | 2.605 | 2.484 | 2.484 | 49,228 | -0.11(-4.34%) |
Jul 23, 2003 | 2.588 | 2.640 | 2.567 | 2.596 | 24,470 | -0.04(-1.66%) |
Jul 22, 2003 | 2.612 | 2.640 | 2.605 | 2.640 | 36,561 | +0.06(+2.29%) |
Jul 21, 2003 | 2.619 | 2.623 | 2.581 | 2.581 | 12,954 | +0.01(+0.27%) |
Jul 18, 2003 | 2.619 | 2.619 | 2.574 | 2.574 | 4,606 | -0.05(-1.85%) |
Jul 17, 2003 | 2.630 | 2.630 | 2.623 | 2.623 | 17,561 | -0.00(-0.13%) |
Jul 16, 2003 | 2.668 | 2.692 | 2.626 | 2.626 | 13,818 | -0.04(-1.56%) |
Jul 15, 2003 | 2.623 | 2.675 | 2.623 | 2.668 | 38,576 | +0.05(+1.72%) |
Jul 14, 2003 | 2.574 | 2.650 | 2.442 | 2.623 | 40,592 | +0.02(+0.80%) |
Jul 11, 2003 | 2.588 | 2.605 | 2.525 | 2.602 | 35,698 | +0.01(+0.54%) |
Jul 10, 2003 | 2.588 | 2.588 | 2.574 | 2.588 | 25,334 | -0.01(-0.52%) |
Jul 09, 2003 | 2.484 | 2.605 | 2.445 | 2.601 | 81,759 | +0.11(+4.59%) |
Jul 08, 2003 | 2.487 | 2.487 | 2.487 | 2.487 | 8,636 | -0.00(-0.13%) |
Jul 07, 2003 | 2.456 | 2.491 | 2.456 | 2.490 | 34,258 | -0.00(-0.01%) |
Jul 03, 2003 | 2.456 | 2.491 | 2.456 | 2.491 | 29,364 | +0.02(+0.99%) |
Jul 02, 2003 | 2.480 | 2.480 | 2.463 | 2.466 | 55,850 | -0.02(-0.70%) |