Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 2.447 | 2.513 | 2.427 | 2.473 | 764,100 | -0.01(-0.27%) |
Sep 29, 2003 | 2.473 | 2.530 | 2.397 | 2.480 | 535,800 | -0.01(-0.27%) |
Sep 26, 2003 | 2.540 | 2.560 | 2.487 | 2.487 | 348,900 | -0.07(-2.86%) |
Sep 25, 2003 | 2.640 | 2.690 | 2.550 | 2.560 | 619,800 | -0.11(-4.00%) |
Sep 24, 2003 | 2.713 | 2.760 | 2.637 | 2.667 | 691,800 | -0.05(-1.96%) |
Sep 23, 2003 | 2.683 | 2.730 | 2.683 | 2.720 | 182,100 | +0.05(+2.00%) |
Sep 22, 2003 | 2.770 | 2.770 | 2.627 | 2.667 | 429,000 | -0.10(-3.73%) |
Sep 19, 2003 | 2.683 | 2.730 | 2.610 | 2.770 | 481,200 | +0.13(+4.79%) |
Sep 18, 2003 | 2.730 | 2.730 | 2.567 | 2.643 | 969,600 | -0.05(-1.98%) |
Sep 17, 2003 | 2.730 | 2.817 | 2.693 | 2.697 | 330,900 | -0.05(-1.70%) |
Sep 16, 2003 | 2.673 | 2.753 | 2.670 | 2.743 | 392,700 | -0.02(-0.84%) |
Sep 15, 2003 | 2.817 | 2.850 | 2.767 | 2.767 | 1,820,400 | -0.05(-1.78%) |
Sep 12, 2003 | 2.793 | 2.817 | 2.727 | 2.817 | 1,200,900 | +0.02(+0.84%) |
Sep 11, 2003 | 2.660 | 2.817 | 2.617 | 2.793 | 1,320,300 | +0.14(+5.14%) |
Sep 10, 2003 | 2.620 | 2.667 | 2.567 | 2.657 | 1,148,700 | +0.03(+1.27%) |
Sep 09, 2003 | 2.580 | 2.630 | 2.533 | 2.623 | 429,900 | +0.01(+0.38%) |
Sep 08, 2003 | 2.583 | 2.613 | 2.560 | 2.613 | 600,300 | +0.03(+1.16%) |
Sep 05, 2003 | 2.617 | 2.617 | 2.550 | 2.583 | 549,600 | -0.05(-1.77%) |
Sep 04, 2003 | 2.613 | 2.660 | 2.600 | 2.630 | 575,100 | -0.02(-0.63%) |
Sep 03, 2003 | 2.577 | 2.683 | 2.573 | 2.647 | 1,224,300 | +0.07(+2.85%) |
Sep 02, 2003 | 2.573 | 2.623 | 2.467 | 2.573 | 770,700 | +0.02(+0.91%) |
Aug 29, 2003 | 2.640 | 2.643 | 2.550 | 2.550 | 457,500 | -0.12(-4.61%) |
Aug 28, 2003 | 2.583 | 2.697 | 2.583 | 2.673 | 679,500 | +0.12(+4.84%) |
Aug 27, 2003 | 2.497 | 2.633 | 2.467 | 2.550 | 637,800 | +0.04(+1.59%) |
Aug 26, 2003 | 2.520 | 2.550 | 2.397 | 2.510 | 915,300 | -0.01(-0.27%) |
Aug 25, 2003 | 2.373 | 2.560 | 2.373 | 2.517 | 662,700 | +0.14(+6.04%) |
Aug 22, 2003 | 2.407 | 2.407 | 2.327 | 2.373 | 595,500 | +0.00(+0.00%) |
Aug 21, 2003 | 2.317 | 2.400 | 2.307 | 2.373 | 469,500 | +0.05(+2.30%) |
Aug 20, 2003 | 2.350 | 2.367 | 2.307 | 2.320 | 253,500 | -0.03(-1.42%) |
Aug 19, 2003 | 2.313 | 2.357 | 2.283 | 2.353 | 990,600 | +0.06(+2.47%) |
Aug 18, 2003 | 2.220 | 2.313 | 2.210 | 2.297 | 832,200 | +0.09(+4.08%) |
Aug 15, 2003 | 2.227 | 2.227 | 2.200 | 2.207 | 98,100 | +0.01(+0.46%) |
Aug 14, 2003 | 2.167 | 2.197 | 2.117 | 2.197 | 371,400 | +0.01(+0.61%) |
Aug 13, 2003 | 2.227 | 2.227 | 2.170 | 2.183 | 681,600 | -0.03(-1.21%) |
Aug 12, 2003 | 2.197 | 2.267 | 2.193 | 2.210 | 599,700 | +0.03(+1.22%) |
Aug 11, 2003 | 2.193 | 2.237 | 2.143 | 2.183 | 537,600 | -0.00(-0.15%) |
Aug 08, 2003 | 2.100 | 2.190 | 2.100 | 2.187 | 510,300 | +0.11(+5.30%) |
Aug 07, 2003 | 2.147 | 2.150 | 2.050 | 2.077 | 608,100 | -0.04(-1.73%) |
Aug 06, 2003 | 2.073 | 2.117 | 2.047 | 2.113 | 595,200 | +0.04(+1.93%) |
Aug 05, 2003 | 2.167 | 2.167 | 2.037 | 2.073 | 582,300 | -0.07(-3.27%) |
Aug 04, 2003 | 2.117 | 2.167 | 2.073 | 2.143 | 500,700 | +0.03(+1.26%) |
Aug 01, 2003 | 2.233 | 2.233 | 2.100 | 2.117 | 567,900 | -0.08(-3.79%) |
Jul 31, 2003 | 2.167 | 2.233 | 2.167 | 2.200 | 498,300 | +0.05(+2.17%) |
Jul 30, 2003 | 2.163 | 2.197 | 2.133 | 2.153 | 1,051,500 | -0.00(-0.15%) |
Jul 29, 2003 | 2.117 | 2.183 | 2.067 | 2.157 | 613,500 | +0.04(+1.89%) |
Jul 28, 2003 | 2.247 | 2.247 | 2.033 | 2.117 | 1,227,600 | -0.13(-5.79%) |
Jul 25, 2003 | 2.167 | 2.260 | 2.100 | 2.247 | 1,600,200 | +0.08(+3.69%) |
Jul 24, 2003 | 2.473 | 2.473 | 2.167 | 2.167 | 4,211,400 | -0.55(-20.34%) |
Jul 23, 2003 | 2.767 | 2.813 | 2.707 | 2.720 | 361,500 | -0.06(-2.04%) |
Jul 22, 2003 | 2.810 | 2.830 | 2.717 | 2.777 | 357,600 | -0.03(-1.19%) |
Jul 21, 2003 | 2.893 | 2.907 | 2.803 | 2.810 | 1,171,800 | -0.05(-1.75%) |
Jul 18, 2003 | 2.900 | 2.967 | 2.807 | 2.860 | 346,200 | -0.06(-1.94%) |
Jul 17, 2003 | 2.993 | 2.993 | 2.863 | 2.917 | 399,600 | -0.10(-3.31%) |
Jul 16, 2003 | 2.983 | 3.043 | 2.983 | 3.017 | 794,400 | +0.02(+0.56%) |
Jul 15, 2003 | 3.057 | 3.087 | 2.937 | 3.000 | 775,200 | -0.04(-1.21%) |
Jul 14, 2003 | 3.037 | 3.087 | 3.013 | 3.037 | 755,100 | +0.03(+1.11%) |
Jul 11, 2003 | 2.930 | 3.067 | 2.863 | 3.003 | 1,933,200 | +0.11(+3.68%) |
Jul 10, 2003 | 2.683 | 2.920 | 2.633 | 2.897 | 3,022,800 | +0.21(+7.82%) |
Jul 09, 2003 | 2.667 | 2.697 | 2.650 | 2.687 | 337,800 | -0.00(-0.12%) |
Jul 08, 2003 | 2.600 | 2.710 | 2.573 | 2.690 | 709,200 | +0.07(+2.80%) |
Jul 07, 2003 | 2.550 | 2.617 | 2.537 | 2.617 | 822,900 | +0.08(+3.29%) |
Jul 03, 2003 | 2.537 | 2.573 | 2.513 | 2.533 | 205,200 | +0.01(+0.26%) |
Jul 02, 2003 | 2.443 | 2.540 | 2.427 | 2.527 | 603,000 | +0.07(+2.71%) |