Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 2.150 | 2.150 | 2.051 | 2.051 | 92,866 | -0.01(-0.70%) |
Sep 29, 2003 | 2.065 | 2.065 | 2.065 | 2.065 | 4,585 | -0.06(-2.60%) |
Sep 26, 2003 | 2.121 | 2.121 | 2.121 | 2.121 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 2.053 | 2.121 | 2.053 | 2.121 | 4,012 | -0.00(-0.03%) |
Sep 24, 2003 | 2.121 | 2.121 | 2.121 | 2.121 | 5,732 | +0.03(+1.67%) |
Sep 23, 2003 | 2.121 | 2.121 | 2.061 | 2.086 | 11,464 | -0.02(-1.02%) |
Sep 22, 2003 | 2.062 | 2.108 | 2.062 | 2.108 | 25,222 | +0.03(+1.40%) |
Sep 19, 2003 | 2.064 | 2.079 | 2.064 | 2.079 | 18,343 | -0.00(-0.00%) |
Sep 18, 2003 | 2.018 | 2.079 | 2.018 | 2.079 | 105,477 | +0.04(+2.14%) |
Sep 17, 2003 | 2.035 | 2.036 | 2.018 | 2.035 | 143,311 | +0.00(+0.00%) |
Sep 16, 2003 | 2.011 | 2.035 | 2.011 | 2.035 | 89,426 | +0.00(+0.11%) |
Sep 15, 2003 | 2.033 | 2.033 | 2.033 | 2.033 | 0 | +0.03(+1.33%) |
Sep 12, 2003 | 2.034 | 2.034 | 2.006 | 2.006 | 2,292 | -0.03(-1.32%) |
Sep 11, 2003 | 2.033 | 2.033 | 2.033 | 2.033 | 0 | +0.00(+0.00%) |
Sep 10, 2003 | 2.012 | 2.034 | 2.006 | 2.033 | 17,197 | -0.00(-0.03%) |
Sep 09, 2003 | 2.007 | 2.033 | 2.007 | 2.033 | 10,318 | -0.00(-0.05%) |
Sep 08, 2003 | 2.011 | 2.035 | 2.007 | 2.035 | 5,732 | -0.00(-0.03%) |
Sep 05, 2003 | 2.000 | 2.035 | 2.000 | 2.035 | 17,197 | +0.03(+1.45%) |
Sep 04, 2003 | 2.004 | 2.032 | 2.003 | 2.006 | 22,929 | +0.00(+0.00%) |
Sep 03, 2003 | 2.006 | 2.006 | 2.006 | 2.006 | 0 | +0.00(+0.00%) |
Sep 02, 2003 | 2.006 | 2.006 | 2.006 | 2.006 | 1,146 | +0.00(+0.00%) |
Aug 29, 2003 | 2.006 | 2.006 | 2.006 | 2.006 | 10,318 | +0.00(+0.00%) |
Aug 28, 2003 | 1.928 | 2.006 | 1.928 | 2.006 | 150,190 | -0.03(-1.40%) |
Aug 27, 2003 | 2.035 | 2.035 | 2.035 | 2.035 | 1,146 | +0.00(+0.08%) |
Aug 26, 2003 | 2.007 | 2.033 | 2.006 | 2.033 | 6,878 | +0.06(+2.79%) |
Aug 25, 2003 | 1.979 | 1.979 | 1.978 | 1.978 | 4,585 | -0.04(-1.85%) |
Aug 22, 2003 | 2.006 | 2.020 | 2.006 | 2.015 | 47,006 | +0.00(+0.06%) |
Aug 21, 2003 | 1.933 | 2.014 | 1.933 | 2.014 | 20,636 | +0.08(+4.31%) |
Aug 20, 2003 | 1.936 | 1.936 | 1.930 | 1.931 | 5,732 | +0.01(+0.45%) |
Aug 19, 2003 | 1.907 | 1.939 | 1.907 | 1.922 | 18,343 | -0.01(-0.51%) |
Aug 18, 2003 | 1.907 | 1.932 | 1.907 | 1.932 | 6,878 | -0.00(-0.09%) |
Aug 15, 2003 | 1.933 | 1.933 | 1.933 | 1.933 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 1.933 | 1.933 | 1.933 | 1.933 | 0 | +0.00(+0.00%) |
Aug 13, 2003 | 1.928 | 1.933 | 1.928 | 1.933 | 131,846 | +0.01(+0.76%) |
Aug 12, 2003 | 1.919 | 1.919 | 1.919 | 1.919 | 0 | +0.00(+0.00%) |
Aug 11, 2003 | 1.919 | 1.919 | 1.919 | 1.919 | 5,732 | +0.01(+0.70%) |
Aug 08, 2003 | 1.906 | 1.906 | 1.906 | 1.906 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 1.906 | 1.906 | 1.906 | 1.906 | 3,439 | -0.01(-0.70%) |
Aug 06, 2003 | 1.913 | 1.919 | 1.913 | 1.919 | 115,795 | +0.00(+0.00%) |
Aug 05, 2003 | 1.925 | 1.925 | 1.905 | 1.919 | 12,611 | +0.00(+0.00%) |
Aug 04, 2003 | 1.919 | 1.919 | 1.919 | 1.919 | 1,146 | -0.01(-0.45%) |
Aug 01, 2003 | 1.928 | 1.928 | 1.928 | 1.928 | 1,146 | +0.00(+0.09%) |
Jul 31, 2003 | 2.006 | 2.006 | 1.926 | 1.926 | 10,318 | -0.08(-4.00%) |
Jul 30, 2003 | 1.904 | 2.006 | 1.904 | 2.006 | 37,834 | +0.10(+5.34%) |
Jul 29, 2003 | 1.906 | 1.906 | 1.904 | 1.904 | 9,171 | +0.01(+0.31%) |
Jul 28, 2003 | 1.887 | 1.933 | 1.887 | 1.899 | 40,127 | +0.01(+0.62%) |
Jul 25, 2003 | 1.887 | 1.887 | 1.887 | 1.887 | 0 | +0.00(+0.00%) |
Jul 24, 2003 | 1.868 | 1.887 | 1.868 | 1.887 | 11,464 | +0.03(+1.41%) |
Jul 23, 2003 | 1.867 | 1.867 | 1.861 | 1.861 | 18,343 | -0.02(-0.93%) |
Jul 22, 2003 | 1.878 | 1.878 | 1.878 | 1.878 | 0 | +0.00(+0.00%) |
Jul 21, 2003 | 1.878 | 1.878 | 1.878 | 1.878 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 1.878 | 1.878 | 1.878 | 1.878 | 5,732 | +0.00(+0.16%) |
Jul 17, 2003 | 1.875 | 1.875 | 1.875 | 1.875 | 3,439 | +0.02(+1.09%) |
Jul 16, 2003 | 1.884 | 1.884 | 1.855 | 1.855 | 6,878 | -0.01(-0.31%) |
Jul 15, 2003 | 1.881 | 1.881 | 1.861 | 1.861 | 34,394 | -0.03(-1.54%) |
Jul 14, 2003 | 1.869 | 1.890 | 1.869 | 1.890 | 28,662 | +0.03(+1.56%) |
Jul 11, 2003 | 1.861 | 1.861 | 1.861 | 1.861 | 24,076 | +0.00(+0.03%) |
Jul 10, 2003 | 1.860 | 1.860 | 1.853 | 1.860 | 5,732 | +0.00(+0.00%) |
Jul 09, 2003 | 1.802 | 1.860 | 1.802 | 1.860 | 14,904 | +0.07(+4.07%) |
Jul 08, 2003 | 1.787 | 1.788 | 1.787 | 1.787 | 4,585 | +0.01(+0.62%) |
Jul 07, 2003 | 1.787 | 1.787 | 1.776 | 1.776 | 3,439 | +0.00(+0.16%) |
Jul 03, 2003 | 1.802 | 1.802 | 1.774 | 1.774 | 17,197 | +0.00(+0.00%) |
Jul 02, 2003 | 1.774 | 1.774 | 1.774 | 1.774 | 2,292 | +0.00(+0.00%) |