Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 2.543 | 2.602 | 2.543 | 2.600 | 16,284 | +0.04(+1.71%) |
Sep 29, 2003 | 2.529 | 2.609 | 2.529 | 2.556 | 12,058 | -0.02(-0.71%) |
Sep 26, 2003 | 2.575 | 2.575 | 2.574 | 2.574 | 2,392 | +0.02(+0.89%) |
Sep 25, 2003 | 2.545 | 2.586 | 2.522 | 2.552 | 5,437 | +0.01(+0.45%) |
Sep 24, 2003 | 2.602 | 2.602 | 2.529 | 2.540 | 18,705 | -0.06(-2.13%) |
Sep 23, 2003 | 2.572 | 2.595 | 2.483 | 2.595 | 106,140 | +0.01(+0.45%) |
Sep 22, 2003 | 2.506 | 2.586 | 2.506 | 2.584 | 33,277 | +0.08(+3.12%) |
Sep 19, 2003 | 2.437 | 2.529 | 2.437 | 2.506 | 8,482 | -0.01(-0.46%) |
Sep 18, 2003 | 2.439 | 2.517 | 2.439 | 2.517 | 15,877 | +0.03(+1.39%) |
Sep 17, 2003 | 2.460 | 2.483 | 2.448 | 2.483 | 56,332 | +0.02(+0.84%) |
Sep 16, 2003 | 2.446 | 2.464 | 2.446 | 2.462 | 21,097 | +0.00(+0.09%) |
Sep 15, 2003 | 2.446 | 2.460 | 2.446 | 2.460 | 54,157 | +0.01(+0.47%) |
Sep 12, 2003 | 2.446 | 2.448 | 2.416 | 2.448 | 38,062 | +0.06(+2.39%) |
Sep 11, 2003 | 2.359 | 2.460 | 2.359 | 2.391 | 11,745 | +0.03(+1.28%) |
Sep 10, 2003 | 2.317 | 2.386 | 2.317 | 2.361 | 10,440 | +0.05(+1.99%) |
Sep 09, 2003 | 2.269 | 2.320 | 2.269 | 2.315 | 142,463 | +0.04(+1.92%) |
Sep 08, 2003 | 2.251 | 2.299 | 2.251 | 2.271 | 36,540 | -0.02(-0.79%) |
Sep 05, 2003 | 2.306 | 2.306 | 2.264 | 2.289 | 12,397 | -0.01(-0.41%) |
Sep 04, 2003 | 2.299 | 2.299 | 2.299 | 2.299 | 0 | +0.00(+0.00%) |
Sep 03, 2003 | 2.299 | 2.299 | 2.276 | 2.299 | 34,147 | +0.00(+0.00%) |
Sep 02, 2003 | 2.299 | 2.313 | 2.297 | 2.299 | 23,055 | +0.00(+0.07%) |
Aug 29, 2003 | 2.299 | 2.299 | 2.287 | 2.297 | 40,672 | +0.01(+0.43%) |
Aug 28, 2003 | 2.228 | 2.287 | 2.220 | 2.287 | 7,830 | +0.05(+2.46%) |
Aug 27, 2003 | 2.230 | 2.232 | 2.230 | 2.232 | 19,357 | -0.02(-0.81%) |
Aug 26, 2003 | 2.276 | 2.276 | 2.117 | 2.251 | 64,597 | -0.00(-0.19%) |
Aug 25, 2003 | 2.276 | 2.276 | 2.246 | 2.255 | 1,957 | +0.02(+1.02%) |
Aug 22, 2003 | 2.313 | 2.315 | 2.232 | 2.232 | 30,232 | -0.10(-4.33%) |
Aug 21, 2003 | 2.425 | 2.425 | 2.299 | 2.333 | 73,297 | -0.07(-2.88%) |
Aug 20, 2003 | 2.457 | 2.457 | 2.391 | 2.402 | 31,972 | -0.06(-2.62%) |
Aug 19, 2003 | 2.561 | 2.561 | 2.448 | 2.467 | 75,255 | -0.05(-1.82%) |
Aug 18, 2003 | 2.460 | 2.513 | 2.460 | 2.513 | 20,010 | +0.04(+1.67%) |
Aug 15, 2003 | 2.529 | 2.531 | 2.437 | 2.471 | 16,312 | -0.07(-2.89%) |
Aug 14, 2003 | 2.524 | 2.545 | 2.524 | 2.545 | 5,872 | +0.01(+0.36%) |
Aug 13, 2003 | 2.540 | 2.552 | 2.524 | 2.536 | 103,313 | +0.00(+0.19%) |
Aug 12, 2003 | 2.538 | 2.561 | 2.531 | 2.531 | 87,870 | -0.01(-0.41%) |
Aug 11, 2003 | 2.549 | 2.559 | 2.510 | 2.542 | 111,143 | -0.01(-0.58%) |
Aug 08, 2003 | 2.549 | 2.556 | 2.549 | 2.556 | 1,522 | +0.02(+0.63%) |
Aug 07, 2003 | 2.524 | 2.552 | 2.520 | 2.540 | 18,705 | -0.01(-0.45%) |
Aug 06, 2003 | 2.506 | 2.552 | 2.483 | 2.552 | 46,110 | +0.05(+1.88%) |
Aug 05, 2003 | 2.446 | 2.505 | 2.446 | 2.505 | 37,410 | +0.08(+3.27%) |
Aug 04, 2003 | 2.382 | 2.425 | 2.377 | 2.425 | 9,570 | +0.07(+2.83%) |
Aug 01, 2003 | 2.331 | 2.359 | 2.331 | 2.359 | 7,275 | +0.02(+0.69%) |
Jul 31, 2003 | 2.349 | 2.349 | 2.324 | 2.343 | 157,905 | +0.00(+0.20%) |
Jul 30, 2003 | 2.299 | 2.354 | 2.292 | 2.338 | 42,195 | +0.03(+1.40%) |
Jul 29, 2003 | 2.234 | 2.306 | 2.232 | 2.306 | 41,760 | +0.01(+0.30%) |
Jul 28, 2003 | 2.276 | 2.299 | 2.212 | 2.299 | 33,277 | +0.09(+4.06%) |
Jul 25, 2003 | 2.184 | 2.209 | 2.184 | 2.209 | 8,482 | +0.01(+0.63%) |
Jul 24, 2003 | 2.184 | 2.195 | 2.172 | 2.195 | 62,640 | +0.01(+0.53%) |
Jul 23, 2003 | 2.184 | 2.191 | 2.182 | 2.184 | 68,077 | +0.00(+0.00%) |
Jul 22, 2003 | 2.129 | 2.193 | 2.129 | 2.184 | 87,870 | +0.04(+2.04%) |
Jul 21, 2003 | 2.184 | 2.184 | 2.138 | 2.140 | 14,790 | -0.03(-1.58%) |
Jul 18, 2003 | 2.170 | 2.179 | 2.149 | 2.174 | 17,182 | +0.03(+1.17%) |
Jul 17, 2003 | 2.184 | 2.184 | 2.147 | 2.149 | 21,532 | -0.01(-0.53%) |
Jul 16, 2003 | 2.195 | 2.195 | 2.138 | 2.161 | 14,572 | +0.02(+0.86%) |
Jul 15, 2003 | 2.172 | 2.195 | 2.124 | 2.143 | 27,405 | -0.04(-1.89%) |
Jul 14, 2003 | 2.161 | 2.205 | 2.161 | 2.184 | 102,225 | +0.02(+0.74%) |
Jul 11, 2003 | 2.205 | 2.205 | 2.120 | 2.168 | 32,190 | -0.03(-1.57%) |
Jul 10, 2003 | 2.159 | 2.306 | 2.149 | 2.202 | 41,325 | +0.05(+2.46%) |
Jul 09, 2003 | 2.161 | 2.161 | 2.122 | 2.149 | 28,710 | -0.01(-0.52%) |
Jul 08, 2003 | 2.154 | 2.161 | 2.083 | 2.161 | 28,275 | -0.02(-0.75%) |
Jul 07, 2003 | 2.170 | 2.193 | 2.046 | 2.177 | 94,612 | -0.01(-0.63%) |
Jul 03, 2003 | 2.195 | 2.234 | 2.177 | 2.191 | 17,835 | -0.02(-0.73%) |
Jul 02, 2003 | 2.184 | 2.230 | 2.207 | 2.207 | 9,787 | +0.02(+1.05%) |