Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 2.190 | 2.190 | 2.190 | 2.190 | 0 | +0.00(+0.00%) |
Sep 29, 2003 | 2.080 | 2.190 | 2.010 | 2.190 | 7,400 | +0.14(+6.83%) |
Sep 26, 2003 | 2.050 | 2.050 | 2.050 | 2.050 | 300 | -0.05(-2.38%) |
Sep 25, 2003 | 2.100 | 2.100 | 2.100 | 2.100 | 500 | -0.09(-4.11%) |
Sep 24, 2003 | 2.190 | 2.190 | 2.190 | 2.190 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 2.140 | 2.200 | 2.140 | 2.190 | 1,300 | +0.19(+9.50%) |
Sep 22, 2003 | 2.040 | 2.140 | 2.000 | 2.000 | 4,300 | -0.01(-0.50%) |
Sep 19, 2003 | 1.910 | 2.010 | 1.910 | 2.010 | 13,100 | +0.15(+8.06%) |
Sep 18, 2003 | 1.870 | 1.870 | 1.860 | 1.860 | 3,600 | -0.01(-0.53%) |
Sep 17, 2003 | 1.880 | 1.880 | 1.870 | 1.870 | 1,500 | -0.02(-1.06%) |
Sep 16, 2003 | 1.900 | 1.900 | 1.890 | 1.890 | 1,600 | +0.05(+2.47%) |
Sep 15, 2003 | 1.850 | 1.860 | 1.844 | 1.844 | 9,700 | -0.01(-0.30%) |
Sep 12, 2003 | 1.850 | 1.850 | 1.850 | 1.850 | 5,000 | +0.01(+0.54%) |
Sep 11, 2003 | 1.840 | 1.840 | 1.840 | 1.840 | 0 | +0.00(+0.00%) |
Sep 10, 2003 | 1.840 | 1.840 | 1.840 | 1.840 | 0 | +0.00(+0.00%) |
Sep 09, 2003 | 1.840 | 1.840 | 1.840 | 1.840 | 100 | +0.00(+0.00%) |
Sep 08, 2003 | 1.830 | 1.840 | 1.830 | 1.840 | 3,000 | -0.11(-5.64%) |
Sep 05, 2003 | 1.990 | 1.990 | 1.840 | 1.950 | 4,700 | +0.00(+0.00%) |
Sep 04, 2003 | 1.750 | 1.980 | 1.750 | 1.950 | 9,500 | +0.13(+7.14%) |
Sep 03, 2003 | 1.760 | 1.820 | 1.760 | 1.820 | 2,800 | +0.00(+0.00%) |
Sep 02, 2003 | 1.810 | 1.850 | 1.750 | 1.820 | 4,000 | +0.03(+1.68%) |
Aug 29, 2003 | 1.790 | 1.790 | 1.790 | 1.790 | 600 | +0.00(+0.00%) |
Aug 28, 2003 | 1.700 | 1.790 | 1.700 | 1.790 | 800 | +0.09(+5.29%) |
Aug 27, 2003 | 1.770 | 1.770 | 1.700 | 1.700 | 1,300 | +0.00(+0.00%) |
Aug 26, 2003 | 1.800 | 1.800 | 1.700 | 1.700 | 1,000 | -0.14(-7.61%) |
Aug 25, 2003 | 1.751 | 1.840 | 1.751 | 1.840 | 2,100 | +0.09(+5.14%) |
Aug 22, 2003 | 1.760 | 1.840 | 1.700 | 1.750 | 6,700 | -0.01(-0.57%) |
Aug 21, 2003 | 1.920 | 1.920 | 1.740 | 1.760 | 2,200 | -0.18(-9.28%) |
Aug 20, 2003 | 1.960 | 2.000 | 1.940 | 1.940 | 8,200 | -0.01(-0.51%) |
Aug 19, 2003 | 1.980 | 1.980 | 1.950 | 1.950 | 800 | -0.05(-2.50%) |
Aug 18, 2003 | 2.000 | 2.000 | 1.990 | 2.000 | 5,300 | -0.06(-2.91%) |
Aug 15, 2003 | 2.060 | 2.060 | 2.060 | 2.060 | 300 | -0.01(-0.48%) |
Aug 14, 2003 | 2.070 | 2.070 | 2.070 | 2.070 | 500 | +0.08(+4.02%) |
Aug 13, 2003 | 2.060 | 2.100 | 1.990 | 1.990 | 1,700 | -0.11(-5.24%) |
Aug 12, 2003 | 2.020 | 2.110 | 2.010 | 2.100 | 2,800 | +0.03(+1.45%) |
Aug 11, 2003 | 1.980 | 2.200 | 1.920 | 2.070 | 5,800 | +0.09(+4.60%) |
Aug 08, 2003 | 1.920 | 2.000 | 1.920 | 1.979 | 6,300 | -0.01(-0.55%) |
Aug 07, 2003 | 2.020 | 2.141 | 1.990 | 1.990 | 4,100 | -0.16(-7.44%) |
Aug 06, 2003 | 2.020 | 2.150 | 1.989 | 2.150 | 4,100 | +0.13(+6.44%) |
Aug 05, 2003 | 2.020 | 2.020 | 2.020 | 2.020 | 300 | +0.00(+0.00%) |
Aug 04, 2003 | 2.020 | 2.079 | 2.020 | 2.020 | 500 | +0.02(+1.00%) |
Aug 01, 2003 | 2.000 | 2.000 | 2.000 | 2.000 | 3,600 | +0.07(+3.63%) |
Jul 31, 2003 | 1.900 | 1.950 | 1.900 | 1.930 | 3,900 | -0.03(-1.53%) |
Jul 30, 2003 | 2.151 | 2.151 | 1.950 | 1.960 | 2,200 | -0.19(-8.84%) |
Jul 29, 2003 | 2.201 | 2.201 | 2.150 | 2.150 | 1,400 | -0.20(-8.51%) |
Jul 28, 2003 | 2.380 | 2.380 | 2.350 | 2.350 | 2,100 | -0.03(-1.26%) |
Jul 25, 2003 | 2.191 | 2.380 | 2.191 | 2.380 | 1,000 | -0.02(-0.83%) |
Jul 24, 2003 | 2.400 | 2.400 | 2.400 | 2.400 | 3,000 | +0.01(+0.42%) |
Jul 23, 2003 | 2.200 | 2.450 | 2.149 | 2.390 | 12,000 | +0.31(+14.90%) |
Jul 22, 2003 | 2.120 | 2.120 | 2.030 | 2.080 | 8,400 | +0.06(+2.97%) |
Jul 21, 2003 | 2.050 | 2.050 | 2.020 | 2.020 | 500 | -0.08(-3.81%) |
Jul 18, 2003 | 2.100 | 2.499 | 2.100 | 2.100 | 4,500 | -0.22(-9.48%) |
Jul 17, 2003 | 2.650 | 2.650 | 2.070 | 2.320 | 12,900 | -0.23(-9.02%) |
Jul 16, 2003 | 2.700 | 2.750 | 2.470 | 2.550 | 32,700 | -0.10(-3.77%) |
Jul 15, 2003 | 1.970 | 2.650 | 1.970 | 2.650 | 68,000 | +0.68(+34.52%) |
Jul 14, 2003 | 1.860 | 1.970 | 1.860 | 1.970 | 10,900 | +0.12(+6.49%) |
Jul 11, 2003 | 1.760 | 1.850 | 1.760 | 1.850 | 9,800 | +0.10(+5.71%) |
Jul 10, 2003 | 1.740 | 1.750 | 1.700 | 1.750 | 9,500 | +0.00(+0.00%) |
Jul 09, 2003 | 1.750 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) |
Jul 08, 2003 | 1.710 | 1.750 | 1.660 | 1.750 | 4,200 | +0.05(+2.94%) |
Jul 07, 2003 | 1.700 | 1.700 | 1.700 | 1.700 | 5,000 | +0.04(+2.41%) |
Jul 03, 2003 | 1.660 | 1.660 | 1.660 | 1.660 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 1.560 | 1.700 | 1.560 | 1.660 | 26,900 | +0.01(+0.61%) |