Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 2.283 | 2.283 | 2.244 | 2.260 | 4,675 | +0.02(+0.90%) |
Sep 29, 2003 | 2.240 | 2.240 | 2.240 | 2.240 | 1,313 | -0.01(-0.63%) |
Sep 26, 2003 | 2.283 | 2.283 | 2.230 | 2.254 | 2,550 | -0.05(-2.23%) |
Sep 25, 2003 | 2.287 | 2.305 | 2.211 | 2.305 | 20,827 | -0.05(-2.02%) |
Sep 24, 2003 | 2.216 | 2.338 | 2.207 | 2.353 | 6,800 | +0.14(+6.16%) |
Sep 23, 2003 | 2.291 | 2.291 | 2.207 | 2.216 | 12,326 | +0.02(+1.07%) |
Sep 22, 2003 | 2.296 | 2.353 | 2.193 | 2.193 | 11,476 | -0.11(-4.88%) |
Sep 19, 2003 | 2.306 | 2.306 | 2.188 | 2.305 | 9,138 | +0.07(+3.35%) |
Sep 18, 2003 | 2.301 | 2.301 | 2.211 | 2.230 | 2,125 | -0.12(-5.20%) |
Sep 17, 2003 | 2.310 | 2.353 | 2.226 | 2.353 | 1,912 | +0.12(+5.29%) |
Sep 16, 2003 | 2.235 | 2.235 | 2.235 | 2.235 | 0 | +0.00(+0.00%) |
Sep 15, 2003 | 2.211 | 2.343 | 2.187 | 2.235 | 4,463 | -0.12(-5.02%) |
Sep 12, 2003 | 2.320 | 2.353 | 2.159 | 2.353 | 10,626 | +0.11(+5.02%) |
Sep 11, 2003 | 2.103 | 2.301 | 2.103 | 2.240 | 5,100 | +0.17(+8.20%) |
Sep 10, 2003 | 2.150 | 2.151 | 2.070 | 2.070 | 4,675 | -0.12(-5.40%) |
Sep 09, 2003 | 2.339 | 2.339 | 2.127 | 2.188 | 11,051 | -0.14(-6.21%) |
Sep 08, 2003 | 2.334 | 2.353 | 2.282 | 2.333 | 11,476 | -0.02(-0.82%) |
Sep 05, 2003 | 2.343 | 2.353 | 2.320 | 2.353 | 5,950 | +0.01(+0.40%) |
Sep 04, 2003 | 2.348 | 2.348 | 2.277 | 2.343 | 9,138 | -0.00(-0.20%) |
Sep 03, 2003 | 2.433 | 2.438 | 2.259 | 2.348 | 12,751 | -0.11(-4.59%) |
Sep 02, 2003 | 2.395 | 2.461 | 2.395 | 2.461 | 2,550 | +0.04(+1.55%) |
Aug 29, 2003 | 2.423 | 2.423 | 2.423 | 2.423 | 1,062 | +0.06(+2.59%) |
Aug 28, 2003 | 2.362 | 2.362 | 2.362 | 2.362 | 0 | +0.00(+0.00%) |
Aug 27, 2003 | 2.089 | 2.466 | 2.089 | 2.362 | 9,563 | -0.08(-3.09%) |
Aug 26, 2003 | 2.442 | 2.442 | 2.437 | 2.437 | 425 | +0.07(+2.98%) |
Aug 25, 2003 | 2.207 | 2.367 | 2.207 | 2.367 | 5,100 | +0.29(+13.80%) |
Aug 22, 2003 | 2.080 | 2.080 | 2.080 | 2.080 | 0 | +0.00(+0.00%) |
Aug 19, 2003 | 2.155 | 2.155 | 2.080 | 2.080 | 2,125 | -0.22(-9.61%) |
Aug 18, 2003 | 2.301 | 2.301 | 2.301 | 2.301 | 0 | +0.00(+0.00%) |
Aug 15, 2003 | 2.301 | 2.301 | 2.301 | 2.301 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 2.259 | 2.310 | 2.259 | 2.301 | 4,463 | +0.05(+2.32%) |
Aug 13, 2003 | 2.249 | 2.249 | 2.249 | 2.249 | 0 | +0.00(+0.00%) |
Aug 12, 2003 | 2.249 | 2.249 | 2.249 | 2.249 | 0 | +0.00(+0.00%) |
Aug 11, 2003 | 2.249 | 2.249 | 2.249 | 2.249 | 0 | +0.00(+0.00%) |
Aug 08, 2003 | 2.136 | 2.249 | 2.136 | 2.249 | 637 | +0.07(+3.44%) |
Aug 07, 2003 | 2.174 | 2.174 | 2.174 | 2.174 | 212 | +0.04(+1.99%) |
Aug 06, 2003 | 2.131 | 2.131 | 2.131 | 2.131 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 2.131 | 2.131 | 2.131 | 2.131 | 212 | +0.06(+2.95%) |
Aug 04, 2003 | 2.070 | 2.070 | 2.070 | 2.070 | 0 | +0.00(+0.00%) |
Aug 01, 2003 | 2.070 | 2.070 | 2.070 | 2.070 | 0 | +0.00(+0.00%) |
Jul 31, 2003 | 2.070 | 2.070 | 2.070 | 2.070 | 2,125 | -0.19(-8.33%) |
Jul 30, 2003 | 2.259 | 2.259 | 2.259 | 2.259 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 2.259 | 2.259 | 2.259 | 2.259 | 0 | +0.00(+0.00%) |
Jul 28, 2003 | 2.259 | 2.259 | 2.259 | 2.259 | 2,762 | +0.02(+1.05%) |
Jul 25, 2003 | 2.235 | 2.235 | 2.235 | 2.235 | 637 | +0.00(+0.00%) |
Jul 24, 2003 | 2.235 | 2.235 | 2.235 | 2.235 | 0 | +0.00(+0.00%) |
Jul 23, 2003 | 2.235 | 2.235 | 2.235 | 2.235 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 2.235 | 2.235 | 2.235 | 2.235 | 0 | +0.00(+0.00%) |
Jul 21, 2003 | 2.235 | 2.235 | 2.235 | 2.235 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 2.235 | 2.235 | 2.235 | 2.235 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 2.235 | 2.235 | 2.235 | 2.235 | 850 | +0.00(+0.00%) |
Jul 16, 2003 | 2.042 | 2.235 | 2.042 | 2.235 | 3,613 | +0.22(+10.98%) |
Jul 15, 2003 | 2.000 | 2.014 | 2.000 | 2.014 | 850 | +0.21(+11.46%) |
Jul 14, 2003 | 1.807 | 1.807 | 1.807 | 1.807 | 0 | +0.00(+0.00%) |
Jul 11, 2003 | 1.807 | 1.807 | 1.807 | 1.807 | 0 | +0.00(+0.00%) |
Jul 10, 2003 | 1.807 | 1.807 | 1.807 | 1.807 | 0 | +0.00(+0.00%) |
Jul 09, 2003 | 1.807 | 1.807 | 1.807 | 1.807 | 212 | -0.03(-1.54%) |
Jul 08, 2003 | 1.835 | 1.835 | 1.835 | 1.835 | 0 | +0.00(+0.00%) |
Jul 07, 2003 | 1.835 | 1.835 | 1.835 | 1.835 | 0 | +0.00(+0.00%) |
Jul 03, 2003 | 1.835 | 1.835 | 1.835 | 1.835 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 1.835 | 1.835 | 1.835 | 1.835 | 0 | +0.00(+0.00%) |