Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 2.600 | 2.600 | 2.550 | 2.600 | 3,300 | +0.00(+0.00%) |
Aug 28, 2003 | 2.780 | 2.780 | 2.310 | 2.600 | 3,900 | -0.20(-7.14%) |
Aug 27, 2003 | 2.940 | 3.030 | 2.800 | 2.800 | 5,000 | -0.15(-5.08%) |
Aug 26, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 1,400 | +0.01(+0.34%) |
Aug 25, 2003 | 3.000 | 3.000 | 2.800 | 2.940 | 1,300 | +0.00(+0.00%) |
Aug 22, 2003 | 3.000 | 3.000 | 2.780 | 2.940 | 7,000 | -0.04(-1.34%) |
Aug 21, 2003 | 2.891 | 2.980 | 2.890 | 2.980 | 1,000 | +0.20(+7.19%) |
Aug 20, 2003 | 2.790 | 2.790 | 2.780 | 2.780 | 200 | -0.22(-7.33%) |
Aug 19, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Aug 18, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Aug 15, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 2,100 | +0.00(+0.00%) |
Aug 13, 2003 | 2.980 | 3.000 | 2.980 | 3.000 | 1,000 | +0.02(+0.67%) |
Aug 12, 2003 | 2.970 | 2.980 | 2.970 | 2.980 | 1,000 | +0.17(+6.05%) |
Aug 11, 2003 | 2.900 | 3.000 | 2.810 | 2.810 | 2,300 | -0.29(-9.35%) |
Aug 08, 2003 | 2.870 | 3.190 | 2.850 | 3.100 | 7,100 | +0.35(+12.73%) |
Aug 07, 2003 | 2.700 | 2.900 | 2.700 | 2.750 | 7,200 | +0.06(+2.23%) |
Aug 06, 2003 | 2.590 | 2.690 | 2.590 | 2.690 | 7,700 | +0.09(+3.46%) |
Aug 05, 2003 | 2.598 | 2.600 | 2.598 | 2.600 | 1,200 | +0.04(+1.56%) |
Aug 04, 2003 | 2.550 | 2.560 | 2.550 | 2.560 | 2,000 | -0.11(-4.08%) |
Aug 01, 2003 | 2.571 | 2.669 | 2.510 | 2.669 | 1,600 | +0.17(+6.76%) |
Jul 31, 2003 | 2.488 | 2.700 | 2.488 | 2.500 | 4,500 | +0.10(+4.17%) |
Jul 30, 2003 | 2.381 | 2.460 | 2.381 | 2.400 | 1,800 | +0.02(+0.84%) |
Jul 29, 2003 | 2.380 | 2.380 | 2.380 | 2.380 | 600 | +0.08(+3.48%) |
Jul 28, 2003 | 2.500 | 2.500 | 2.300 | 2.300 | 5,200 | -0.22(-8.66%) |
Jul 25, 2003 | 2.518 | 2.518 | 2.518 | 2.518 | 0 | +0.00(+0.00%) |
Jul 24, 2003 | 2.400 | 2.650 | 2.300 | 2.518 | 7,700 | -0.09(-3.52%) |
Jul 23, 2003 | 2.480 | 2.620 | 2.480 | 2.610 | 9,900 | +0.19(+7.85%) |
Jul 22, 2003 | 2.420 | 2.420 | 2.420 | 2.420 | 0 | +0.02(+0.83%) |
Jul 21, 2003 | 2.440 | 2.440 | 2.400 | 2.400 | 2,000 | -0.12(-4.76%) |
Jul 18, 2003 | 2.460 | 2.520 | 2.450 | 2.520 | 2,300 | +0.10(+4.13%) |
Jul 17, 2003 | 2.420 | 2.420 | 2.420 | 2.420 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 2.450 | 2.450 | 2.420 | 2.420 | 6,200 | -0.03(-1.22%) |
Jul 15, 2003 | 2.480 | 2.480 | 2.450 | 2.450 | 200 | +0.00(+0.00%) |
Jul 14, 2003 | 2.440 | 2.500 | 2.400 | 2.450 | 5,700 | +0.00(+0.00%) |
Jul 11, 2003 | 2.450 | 2.500 | 2.410 | 2.450 | 13,400 | +0.00(+0.00%) |
Jul 10, 2003 | 2.430 | 2.450 | 2.430 | 2.450 | 2,000 | +0.15(+6.52%) |
Jul 09, 2003 | 2.300 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) |
Jul 08, 2003 | 2.300 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) |
Jul 07, 2003 | 2.450 | 2.450 | 2.300 | 2.300 | 2,100 | -0.14(-5.70%) |
Jul 03, 2003 | 2.430 | 2.439 | 2.340 | 2.439 | 4,100 | +0.11(+4.68%) |
Jul 02, 2003 | 2.500 | 2.620 | 2.300 | 2.330 | 25,000 | -0.17(-6.80%) |
Jul 01, 2003 | 2.500 | 2.500 | 2.500 | 2.500 | 800 | -0.03(-1.19%) |
Jun 30, 2003 | 2.520 | 2.530 | 2.500 | 2.530 | 1,800 | -0.15(-5.60%) |
Jun 27, 2003 | 2.680 | 2.680 | 2.680 | 2.680 | 0 | +0.00(+0.00%) |
Jun 26, 2003 | 2.670 | 2.680 | 2.670 | 2.680 | 500 | +0.15(+5.93%) |
Jun 25, 2003 | 2.520 | 2.530 | 2.520 | 2.530 | 200 | -0.15(-5.60%) |
Jun 24, 2003 | 2.680 | 2.680 | 2.680 | 2.680 | 0 | +0.00(+0.00%) |
Jun 23, 2003 | 2.680 | 2.680 | 2.680 | 2.680 | 0 | +0.00(+0.00%) |
Jun 20, 2003 | 2.680 | 2.680 | 2.680 | 2.680 | 0 | +0.00(+0.00%) |
Jun 19, 2003 | 2.680 | 2.680 | 2.680 | 2.680 | 0 | +0.00(+0.00%) |
Jun 18, 2003 | 2.540 | 2.680 | 2.540 | 2.680 | 400 | +0.08(+3.08%) |
Jun 17, 2003 | 2.601 | 2.610 | 2.600 | 2.600 | 1,600 | +0.00(+0.00%) |
Jun 16, 2003 | 2.360 | 2.600 | 2.360 | 2.600 | 8,400 | +0.28(+12.02%) |
Jun 13, 2003 | 2.350 | 2.450 | 2.300 | 2.321 | 3,700 | -0.03(-1.23%) |
Jun 12, 2003 | 2.350 | 2.350 | 2.350 | 2.350 | 600 | -0.15(-6.00%) |
Jun 11, 2003 | 2.500 | 2.500 | 2.500 | 2.500 | 0 | +0.21(+9.17%) |
Jun 10, 2003 | 2.390 | 2.400 | 2.290 | 2.290 | 1,000 | -0.21(-8.40%) |
Jun 09, 2003 | 2.500 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) |
Jun 06, 2003 | 2.450 | 2.500 | 2.250 | 2.500 | 9,200 | +0.00(+0.00%) |
Jun 05, 2003 | 2.500 | 2.500 | 2.500 | 2.500 | 2,000 | +0.05(+2.04%) |
Jun 04, 2003 | 2.550 | 2.550 | 2.290 | 2.450 | 10,500 | -0.10(-3.92%) |
Jun 03, 2003 | 2.500 | 2.550 | 2.500 | 2.550 | 1,500 | +0.00(+0.00%) |