Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 2.154 | 2.155 | 2.134 | 2.150 | 2,056,245 | -0.00(-0.19%) |
Aug 28, 2003 | 2.152 | 2.159 | 2.132 | 2.154 | 4,563,919 | +0.00(+0.10%) |
Aug 27, 2003 | 2.132 | 2.153 | 2.114 | 2.152 | 1,634,711 | +0.01(+0.43%) |
Aug 26, 2003 | 2.147 | 2.147 | 2.085 | 2.142 | 3,192,890 | -0.01(-0.39%) |
Aug 25, 2003 | 2.169 | 2.169 | 2.130 | 2.151 | 2,384,503 | -0.02(-0.85%) |
Aug 22, 2003 | 2.176 | 2.197 | 2.157 | 2.169 | 3,485,272 | +0.00(+0.06%) |
Aug 21, 2003 | 2.147 | 2.173 | 2.141 | 2.168 | 4,371,987 | +0.02(+1.13%) |
Aug 20, 2003 | 2.142 | 2.145 | 2.125 | 2.144 | 1,421,254 | -0.00(-0.16%) |
Aug 19, 2003 | 2.147 | 2.153 | 2.121 | 2.147 | 1,563,559 | +0.00(+0.00%) |
Aug 18, 2003 | 2.118 | 2.147 | 2.109 | 2.147 | 2,605,135 | +0.03(+1.24%) |
Aug 15, 2003 | 2.131 | 2.132 | 2.102 | 2.121 | 1,423,646 | -0.01(-0.49%) |
Aug 14, 2003 | 2.058 | 2.131 | 2.051 | 2.131 | 5,005,782 | +0.08(+3.74%) |
Aug 13, 2003 | 2.094 | 2.105 | 2.048 | 2.054 | 4,617,134 | -0.04(-1.86%) |
Aug 12, 2003 | 2.088 | 2.094 | 2.060 | 2.093 | 3,568,981 | +0.01(+0.24%) |
Aug 11, 2003 | 2.049 | 2.088 | 2.040 | 2.088 | 3,264,042 | +0.04(+1.92%) |
Aug 08, 2003 | 2.013 | 2.049 | 2.009 | 2.049 | 4,161,519 | +0.05(+2.30%) |
Aug 07, 2003 | 1.983 | 2.011 | 1.968 | 2.003 | 3,528,323 | +0.03(+1.33%) |
Aug 06, 2003 | 2.013 | 2.013 | 1.972 | 1.976 | 6,785,190 | -0.04(-1.95%) |
Aug 05, 2003 | 2.053 | 2.053 | 2.014 | 2.016 | 6,294,298 | -0.04(-1.83%) |
Aug 04, 2003 | 2.050 | 2.055 | 2.035 | 2.053 | 4,592,619 | +0.00(+0.18%) |
Aug 01, 2003 | 2.061 | 2.061 | 2.036 | 2.050 | 8,442,623 | -0.01(-0.61%) |
Jul 31, 2003 | 1.993 | 2.063 | 1.993 | 2.062 | 3,876,312 | +0.07(+3.50%) |
Jul 30, 2003 | 2.012 | 2.013 | 1.983 | 1.992 | 2,452,665 | -0.02(-0.94%) |
Jul 29, 2003 | 1.971 | 2.015 | 1.957 | 2.011 | 7,219,878 | +0.03(+1.35%) |
Jul 28, 2003 | 1.982 | 1.987 | 1.943 | 1.984 | 14,530,640 | -0.02(-0.98%) |
Jul 25, 2003 | 2.099 | 2.099 | 1.899 | 2.004 | 32,251,180 | -0.09(-4.48%) |
Jul 24, 2003 | 2.114 | 2.120 | 2.093 | 2.098 | 3,872,126 | -0.02(-0.79%) |
Jul 23, 2003 | 2.103 | 2.117 | 2.070 | 2.115 | 4,026,987 | +0.01(+0.66%) |
Jul 22, 2003 | 2.075 | 2.101 | 2.070 | 2.101 | 3,854,189 | +0.03(+1.27%) |
Jul 21, 2003 | 2.090 | 2.090 | 2.054 | 2.075 | 4,031,771 | -0.01(-0.70%) |
Jul 18, 2003 | 2.047 | 2.090 | 2.034 | 2.089 | 3,858,972 | +0.06(+2.71%) |
Jul 17, 2003 | 2.022 | 2.037 | 2.015 | 2.034 | 4,798,304 | -0.00(-0.08%) |
Jul 16, 2003 | 2.020 | 2.046 | 2.017 | 2.036 | 4,518,477 | +0.02(+0.79%) |
Jul 15, 2003 | 2.049 | 2.055 | 2.012 | 2.020 | 2,740,265 | -0.02(-1.02%) |
Jul 14, 2003 | 2.042 | 2.072 | 2.034 | 2.041 | 2,594,372 | +0.03(+1.24%) |
Jul 11, 2003 | 2.028 | 2.036 | 1.999 | 2.016 | 3,282,578 | -0.01(-0.60%) |
Jul 10, 2003 | 2.036 | 2.036 | 2.013 | 2.028 | 6,263,206 | -0.02(-0.84%) |
Jul 09, 2003 | 2.068 | 2.076 | 2.042 | 2.045 | 4,071,831 | -0.02(-1.13%) |
Jul 08, 2003 | 2.066 | 2.076 | 2.058 | 2.068 | 5,391,440 | -0.02(-0.98%) |
Jul 07, 2003 | 2.084 | 2.101 | 2.079 | 2.089 | 2,025,751 | +0.02(+1.05%) |
Jul 03, 2003 | 2.071 | 2.089 | 2.066 | 2.067 | 1,737,554 | -0.00(-0.16%) |
Jul 02, 2003 | 2.045 | 2.078 | 2.041 | 2.071 | 3,188,106 | +0.02(+1.14%) |
Jul 01, 2003 | 2.040 | 2.048 | 2.013 | 2.047 | 3,533,704 | +0.00(+0.23%) |
Jun 30, 2003 | 2.049 | 2.066 | 2.032 | 2.042 | 3,153,427 | -0.01(-0.25%) |
Jun 27, 2003 | 2.066 | 2.080 | 2.044 | 2.048 | 2,080,759 | -0.02(-0.89%) |
Jun 26, 2003 | 2.048 | 2.073 | 2.034 | 2.066 | 2,928,609 | +0.01(+0.53%) |
Jun 25, 2003 | 2.080 | 2.091 | 2.051 | 2.055 | 4,432,377 | -0.02(-1.17%) |
Jun 24, 2003 | 2.082 | 2.094 | 2.065 | 2.079 | 2,916,651 | -0.01(-0.32%) |
Jun 23, 2003 | 2.128 | 2.129 | 2.080 | 2.086 | 4,317,576 | -0.04(-2.08%) |
Jun 20, 2003 | 2.153 | 2.155 | 2.120 | 2.130 | 4,406,069 | -0.02(-0.76%) |
Jun 19, 2003 | 2.154 | 2.195 | 2.145 | 2.147 | 3,977,958 | -0.01(-0.35%) |
Jun 18, 2003 | 2.138 | 2.160 | 2.122 | 2.154 | 3,904,414 | +0.02(+0.86%) |
Jun 17, 2003 | 2.095 | 2.146 | 2.083 | 2.136 | 7,745,449 | +0.04(+2.10%) |
Jun 16, 2003 | 2.066 | 2.094 | 2.059 | 2.092 | 3,775,263 | +0.03(+1.56%) |
Jun 13, 2003 | 2.107 | 2.111 | 2.049 | 2.060 | 4,131,623 | -0.05(-2.28%) |
Jun 12, 2003 | 2.106 | 2.116 | 2.061 | 2.108 | 2,899,909 | -0.00(-0.08%) |
Jun 11, 2003 | 2.063 | 2.109 | 2.059 | 2.109 | 2,887,353 | +0.05(+2.42%) |
Jun 10, 2003 | 2.049 | 2.063 | 2.049 | 2.060 | 3,673,617 | +0.01(+0.61%) |
Jun 09, 2003 | 2.049 | 2.075 | 2.040 | 2.047 | 4,730,141 | -0.01(-0.65%) |
Jun 06, 2003 | 2.056 | 2.091 | 2.053 | 2.060 | 4,279,310 | +0.01(+0.65%) |
Jun 05, 2003 | 2.024 | 2.050 | 1.999 | 2.047 | 3,139,077 | +0.02(+1.16%) |
Jun 04, 2003 | 2.005 | 2.053 | 2.004 | 2.024 | 5,871,569 | -0.00(-0.06%) |
Jun 03, 2003 | 2.050 | 2.050 | 2.018 | 2.025 | 3,999,483 | -0.03(-1.22%) |