Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 2.653 | 2.657 | 2.653 | 2.657 | 16,610 | +0.01(+0.54%) |
Sep 29, 2003 | 2.657 | 2.657 | 2.657 | 2.643 | 10,979 | +0.01(+0.27%) |
Sep 26, 2003 | 2.650 | 2.657 | 2.636 | 2.636 | 50,111 | -0.01(-0.54%) |
Sep 25, 2003 | 2.646 | 2.657 | 2.646 | 2.650 | 43,355 | -0.00(-0.13%) |
Sep 24, 2003 | 2.660 | 2.660 | 2.660 | 2.653 | 14,357 | +0.00(+0.13%) |
Sep 23, 2003 | 2.653 | 2.653 | 2.650 | 2.650 | 39,695 | -0.00(-0.13%) |
Sep 22, 2003 | 2.664 | 2.678 | 2.636 | 2.653 | 50,674 | -0.02(-0.80%) |
Sep 19, 2003 | 2.671 | 2.675 | 2.664 | 2.675 | 33,220 | -0.00(-0.13%) |
Sep 18, 2003 | 2.657 | 2.671 | 2.657 | 2.678 | 47,296 | +0.01(+0.53%) |
Sep 17, 2003 | 2.664 | 2.664 | 2.664 | 2.664 | 36,316 | +0.01(+0.40%) |
Sep 16, 2003 | 2.607 | 2.653 | 2.607 | 2.653 | 63,625 | +0.03(+1.08%) |
Sep 15, 2003 | 2.632 | 2.643 | 2.625 | 2.625 | 30,404 | +0.00(+0.00%) |
Sep 12, 2003 | 2.636 | 2.636 | 2.607 | 2.625 | 50,674 | +0.02(+0.96%) |
Sep 11, 2003 | 2.625 | 2.625 | 2.600 | 2.600 | 15,202 | -0.03(-1.08%) |
Sep 10, 2003 | 2.639 | 2.639 | 2.600 | 2.629 | 34,346 | +0.01(+0.54%) |
Sep 09, 2003 | 2.600 | 2.639 | 2.600 | 2.614 | 33,501 | -0.01(-0.27%) |
Sep 08, 2003 | 2.607 | 2.625 | 2.604 | 2.621 | 42,510 | +0.01(+0.55%) |
Sep 05, 2003 | 2.604 | 2.607 | 2.597 | 2.607 | 28,152 | +0.02(+0.96%) |
Sep 04, 2003 | 2.604 | 2.604 | 2.579 | 2.582 | 58,839 | -0.00(-0.14%) |
Sep 03, 2003 | 2.593 | 2.593 | 2.565 | 2.586 | 67,566 | -0.01(-0.27%) |
Sep 02, 2003 | 2.607 | 2.607 | 2.579 | 2.593 | 66,721 | -0.00(-0.14%) |
Aug 29, 2003 | 2.582 | 2.597 | 2.582 | 2.597 | 16,891 | +0.01(+0.55%) |
Aug 28, 2003 | 2.565 | 2.582 | 2.550 | 2.582 | 7,601 | +0.04(+1.54%) |
Aug 27, 2003 | 2.547 | 2.568 | 2.543 | 2.543 | 86,991 | -0.01(-0.56%) |
Aug 26, 2003 | 2.565 | 2.568 | 2.547 | 2.557 | 41,665 | +0.01(+0.42%) |
Aug 25, 2003 | 2.565 | 2.565 | 2.540 | 2.547 | 19,143 | -0.01(-0.28%) |
Aug 22, 2003 | 2.526 | 2.554 | 2.526 | 2.554 | 43,355 | +0.02(+0.70%) |
Aug 21, 2003 | 2.561 | 2.561 | 2.533 | 2.536 | 197,350 | -0.01(-0.28%) |
Aug 20, 2003 | 2.547 | 2.557 | 2.536 | 2.543 | 16,047 | +0.01(+0.56%) |
Aug 19, 2003 | 2.561 | 2.561 | 2.526 | 2.529 | 63,062 | -0.00(-0.14%) |
Aug 18, 2003 | 2.529 | 2.557 | 2.529 | 2.533 | 28,997 | +0.00(+0.00%) |
Aug 15, 2003 | 2.533 | 2.543 | 2.526 | 2.533 | 22,803 | +0.00(+0.00%) |
Aug 14, 2003 | 2.550 | 2.561 | 2.533 | 2.533 | 27,589 | +0.00(+0.14%) |
Aug 13, 2003 | 2.543 | 2.543 | 2.529 | 2.529 | 29,841 | +0.00(+0.00%) |
Aug 12, 2003 | 2.550 | 2.550 | 2.518 | 2.529 | 62,498 | -0.01(-0.28%) |
Aug 11, 2003 | 2.547 | 2.547 | 2.515 | 2.536 | 27,589 | +0.01(+0.42%) |
Aug 08, 2003 | 2.522 | 2.565 | 2.518 | 2.526 | 29,841 | -0.04(-1.52%) |
Aug 07, 2003 | 2.565 | 2.565 | 2.508 | 2.565 | 55,460 | +0.01(+0.28%) |
Aug 06, 2003 | 2.547 | 2.557 | 2.526 | 2.557 | 56,868 | +0.04(+1.41%) |
Aug 05, 2003 | 2.515 | 2.540 | 2.515 | 2.522 | 28,715 | -0.00(-0.14%) |
Aug 04, 2003 | 2.557 | 2.561 | 2.522 | 2.526 | 93,466 | -0.03(-1.25%) |
Aug 01, 2003 | 2.565 | 2.565 | 2.536 | 2.557 | 49,830 | +0.01(+0.28%) |
Jul 31, 2003 | 2.568 | 2.572 | 2.550 | 2.550 | 34,627 | -0.00(-0.14%) |
Jul 30, 2003 | 2.568 | 2.568 | 2.540 | 2.554 | 149,772 | -0.01(-0.55%) |
Jul 29, 2003 | 2.600 | 2.600 | 2.522 | 2.568 | 124,997 | -0.01(-0.55%) |
Jul 28, 2003 | 2.579 | 2.604 | 2.565 | 2.582 | 30,404 | +0.00(+0.14%) |
Jul 25, 2003 | 2.604 | 2.604 | 2.579 | 2.579 | 32,938 | -0.04(-1.36%) |
Jul 24, 2003 | 2.621 | 2.621 | 2.593 | 2.614 | 40,258 | +0.01(+0.55%) |
Jul 23, 2003 | 2.575 | 2.600 | 2.561 | 2.600 | 54,897 | +0.02(+0.83%) |
Jul 22, 2003 | 2.561 | 2.593 | 2.547 | 2.579 | 331,357 | -0.02(-0.96%) |
Jul 21, 2003 | 2.664 | 2.685 | 2.600 | 2.604 | 80,516 | -0.06(-2.40%) |
Jul 18, 2003 | 2.696 | 2.696 | 2.668 | 2.668 | 7,882 | -0.03(-1.18%) |
Jul 17, 2003 | 2.724 | 2.724 | 2.643 | 2.700 | 88,680 | +0.01(+0.40%) |
Jul 16, 2003 | 2.629 | 2.689 | 2.629 | 2.689 | 88,117 | +0.06(+2.16%) |
Jul 15, 2003 | 2.771 | 2.792 | 2.618 | 2.632 | 180,177 | -0.13(-4.76%) |
Jul 14, 2003 | 2.788 | 2.788 | 2.760 | 2.764 | 77,982 | -0.04(-1.52%) |
Jul 11, 2003 | 2.820 | 2.831 | 2.792 | 2.806 | 46,733 | +0.00(+0.13%) |
Jul 10, 2003 | 2.735 | 2.803 | 2.735 | 2.803 | 37,443 | +0.07(+2.73%) |
Jul 09, 2003 | 2.735 | 2.767 | 2.724 | 2.728 | 133,443 | -0.01(-0.26%) |
Jul 08, 2003 | 2.707 | 2.735 | 2.707 | 2.735 | 75,449 | +0.03(+1.18%) |
Jul 07, 2003 | 2.692 | 2.732 | 2.692 | 2.703 | 20,551 | +0.01(+0.40%) |
Jul 03, 2003 | 2.692 | 2.714 | 2.689 | 2.692 | 100,223 | -0.04(-1.30%) |
Jul 02, 2003 | 2.707 | 2.732 | 2.682 | 2.728 | 70,944 | +0.02(+0.92%) |