Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 2.602 | 2.633 | 2.447 | 2.486 | 203,298 | -0.11(-4.18%) |
Sep 29, 2003 | 2.555 | 2.749 | 2.555 | 2.594 | 50,118 | -0.02(-0.59%) |
Sep 26, 2003 | 2.672 | 2.672 | 2.555 | 2.610 | 103,825 | -0.06(-2.32%) |
Sep 25, 2003 | 2.819 | 2.819 | 2.648 | 2.672 | 113,157 | -0.14(-4.96%) |
Sep 24, 2003 | 2.958 | 2.958 | 2.958 | 2.811 | 75,983 | -0.05(-1.89%) |
Sep 23, 2003 | 2.865 | 2.966 | 2.788 | 2.865 | 81,568 | +0.04(+1.37%) |
Sep 22, 2003 | 2.912 | 2.974 | 2.788 | 2.826 | 103,974 | -0.12(-3.95%) |
Sep 19, 2003 | 2.958 | 2.989 | 2.943 | 2.943 | 28,668 | -0.05(-1.81%) |
Sep 18, 2003 | 3.059 | 3.105 | 2.981 | 2.997 | 79,333 | -0.06(-2.03%) |
Sep 17, 2003 | 2.881 | 3.074 | 2.842 | 3.059 | 32,154 | -0.04(-1.25%) |
Sep 16, 2003 | 3.043 | 3.098 | 3.020 | 3.098 | 68,326 | +0.05(+1.52%) |
Sep 15, 2003 | 3.121 | 3.121 | 3.020 | 3.051 | 228,699 | -0.05(-1.50%) |
Sep 12, 2003 | 3.020 | 3.121 | 2.943 | 3.098 | 231,152 | +0.08(+2.56%) |
Sep 11, 2003 | 2.912 | 3.098 | 2.912 | 3.020 | 141,661 | +0.08(+2.63%) |
Sep 10, 2003 | 2.857 | 3.012 | 2.850 | 2.943 | 212,169 | +0.09(+3.26%) |
Sep 09, 2003 | 2.935 | 2.943 | 2.826 | 2.850 | 126,552 | -0.10(-3.41%) |
Sep 08, 2003 | 3.067 | 3.098 | 2.904 | 2.950 | 138,950 | -0.03(-1.04%) |
Sep 05, 2003 | 2.912 | 3.059 | 2.888 | 2.981 | 207,133 | +0.12(+4.34%) |
Sep 04, 2003 | 2.780 | 2.943 | 2.726 | 2.857 | 246,390 | +0.02(+0.82%) |
Sep 03, 2003 | 2.826 | 2.943 | 2.718 | 2.834 | 281,644 | +0.01(+0.27%) |
Sep 02, 2003 | 2.710 | 2.896 | 2.625 | 2.826 | 326,067 | +0.12(+4.29%) |
Aug 29, 2003 | 2.555 | 2.710 | 2.555 | 2.710 | 102,017 | +0.19(+7.69%) |
Aug 28, 2003 | 2.478 | 2.571 | 2.478 | 2.517 | 81,355 | +0.04(+1.50%) |
Aug 27, 2003 | 2.486 | 2.540 | 2.478 | 2.480 | 31,896 | -0.04(-1.78%) |
Aug 26, 2003 | 2.424 | 2.555 | 2.424 | 2.524 | 34,995 | +0.05(+1.88%) |
Aug 25, 2003 | 2.517 | 2.548 | 2.439 | 2.478 | 130,943 | -0.00(-0.03%) |
Aug 22, 2003 | 2.408 | 2.555 | 2.408 | 2.479 | 107,828 | +0.02(+0.66%) |
Aug 21, 2003 | 2.432 | 2.524 | 2.416 | 2.463 | 81,613 | +0.04(+1.57%) |
Aug 20, 2003 | 2.432 | 2.455 | 2.346 | 2.425 | 130,039 | +0.05(+1.99%) |
Aug 19, 2003 | 2.478 | 2.563 | 2.362 | 2.377 | 346,729 | -0.10(-4.06%) |
Aug 18, 2003 | 2.555 | 2.586 | 2.393 | 2.478 | 194,607 | -0.10(-3.76%) |
Aug 15, 2003 | 2.594 | 2.594 | 2.555 | 2.575 | 21,565 | -0.03(-1.04%) |
Aug 14, 2003 | 2.633 | 2.633 | 2.571 | 2.602 | 106,666 | -0.02(-0.59%) |
Aug 13, 2003 | 2.695 | 2.788 | 2.579 | 2.617 | 389,344 | -0.04(-1.46%) |
Aug 12, 2003 | 2.385 | 2.672 | 2.385 | 2.656 | 524,420 | +0.19(+7.86%) |
Aug 11, 2003 | 2.323 | 2.478 | 2.298 | 2.463 | 102,921 | +0.14(+6.00%) |
Aug 08, 2003 | 2.222 | 2.362 | 2.222 | 2.323 | 73,349 | +0.08(+3.45%) |
Aug 07, 2003 | 2.478 | 2.478 | 2.246 | 2.246 | 81,097 | -0.19(-7.94%) |
Aug 06, 2003 | 2.331 | 2.439 | 2.331 | 2.439 | 55,011 | +0.08(+3.28%) |
Aug 05, 2003 | 2.532 | 2.532 | 2.339 | 2.362 | 215,398 | -0.09(-3.79%) |
Aug 04, 2003 | 2.439 | 2.517 | 2.238 | 2.455 | 103,050 | -0.02(-0.63%) |
Aug 01, 2003 | 2.099 | 2.555 | 2.091 | 2.470 | 319,094 | -0.05(-2.15%) |
Jul 31, 2003 | 2.315 | 2.594 | 2.130 | 2.524 | 440,481 | +0.22(+9.40%) |
Jul 30, 2003 | 2.292 | 2.439 | 2.052 | 2.308 | 1,241,898 | +0.09(+4.20%) |
Jul 29, 2003 | 2.021 | 2.284 | 2.021 | 2.215 | 373,977 | +0.16(+7.92%) |
Jul 28, 2003 | 2.029 | 2.091 | 2.021 | 2.052 | 206,617 | +0.01(+0.38%) |
Jul 25, 2003 | 2.106 | 2.106 | 2.029 | 2.044 | 103,695 | -0.06(-2.94%) |
Jul 24, 2003 | 2.099 | 2.168 | 2.091 | 2.106 | 323,872 | +0.02(+0.74%) |
Jul 23, 2003 | 2.006 | 2.102 | 2.006 | 2.091 | 106,020 | +0.04(+1.89%) |
Jul 22, 2003 | 2.068 | 2.091 | 1.975 | 2.052 | 609,391 | +0.07(+3.52%) |
Jul 21, 2003 | 2.083 | 2.083 | 1.936 | 1.982 | 143,082 | -0.07(-3.40%) |
Jul 18, 2003 | 1.975 | 2.083 | 1.975 | 2.052 | 193,445 | +0.00(+0.00%) |
Jul 17, 2003 | 1.982 | 2.083 | 1.951 | 2.052 | 281,903 | +0.01(+0.38%) |
Jul 16, 2003 | 2.106 | 2.168 | 1.975 | 2.044 | 327,229 | -0.10(-4.69%) |
Jul 15, 2003 | 2.013 | 2.168 | 1.944 | 2.145 | 423,694 | +0.14(+6.95%) |
Jul 14, 2003 | 1.913 | 2.029 | 1.913 | 2.006 | 268,344 | +0.06(+3.19%) |
Jul 11, 2003 | 1.828 | 1.975 | 1.828 | 1.944 | 120,741 | -0.01(-0.40%) |
Jul 10, 2003 | 1.936 | 2.021 | 1.882 | 1.951 | 346,083 | -0.05(-2.33%) |
Jul 09, 2003 | 1.859 | 2.013 | 1.851 | 1.998 | 431,054 | +0.19(+10.73%) |
Jul 08, 2003 | 1.781 | 1.975 | 1.781 | 1.804 | 446,292 | +0.05(+3.10%) |
Jul 07, 2003 | 1.804 | 1.851 | 1.696 | 1.750 | 328,779 | -0.05(-2.59%) |
Jul 03, 2003 | 1.673 | 1.820 | 1.595 | 1.797 | 114,801 | +0.01(+0.43%) |
Jul 02, 2003 | 1.665 | 1.812 | 1.665 | 1.789 | 579,561 | +0.12(+7.44%) |