Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 2.440 | 2.529 | 2.440 | 2.440 | 1,500 | +0.00(+0.00%) |
Sep 29, 2003 | 2.440 | 2.440 | 2.440 | 2.440 | 0 | +0.00(+0.00%) |
Sep 26, 2003 | 2.400 | 2.450 | 2.400 | 2.440 | 1,300 | +0.04(+1.62%) |
Sep 25, 2003 | 2.400 | 2.559 | 2.400 | 2.401 | 1,400 | -0.02(-0.79%) |
Sep 24, 2003 | 2.500 | 2.430 | 2.420 | 2.420 | 1,800 | -0.08(-3.20%) |
Sep 23, 2003 | 2.420 | 2.600 | 2.420 | 2.500 | 5,000 | +0.15(+6.38%) |
Sep 22, 2003 | 2.380 | 2.400 | 2.350 | 2.350 | 4,500 | -0.03(-1.26%) |
Sep 19, 2003 | 2.420 | 2.430 | 2.350 | 2.380 | 2,500 | -0.05(-2.06%) |
Sep 18, 2003 | 2.460 | 2.500 | 2.430 | 2.430 | 1,300 | -0.02(-0.78%) |
Sep 17, 2003 | 2.440 | 2.600 | 2.420 | 2.449 | 4,700 | +0.04(+1.62%) |
Sep 16, 2003 | 2.360 | 2.440 | 2.360 | 2.410 | 5,100 | +0.04(+1.64%) |
Sep 15, 2003 | 2.371 | 2.371 | 2.350 | 2.371 | 1,900 | +0.07(+3.09%) |
Sep 12, 2003 | 2.400 | 2.420 | 2.300 | 2.300 | 2,400 | +0.02(+0.88%) |
Sep 11, 2003 | 2.420 | 2.500 | 2.280 | 2.280 | 13,400 | -0.10(-4.20%) |
Sep 10, 2003 | 2.380 | 2.380 | 2.380 | 2.380 | 600 | +0.00(+0.00%) |
Sep 09, 2003 | 2.340 | 2.450 | 2.340 | 2.380 | 4,900 | +0.00(+0.00%) |
Sep 08, 2003 | 2.379 | 2.380 | 2.379 | 2.380 | 700 | +0.00(+0.00%) |
Sep 05, 2003 | 2.360 | 2.480 | 2.360 | 2.380 | 4,700 | +0.00(+0.00%) |
Sep 04, 2003 | 2.370 | 2.380 | 2.370 | 2.380 | 500 | -0.01(-0.42%) |
Sep 03, 2003 | 2.480 | 2.480 | 2.380 | 2.390 | 3,700 | +0.03(+1.23%) |
Sep 02, 2003 | 2.440 | 2.470 | 2.311 | 2.361 | 9,200 | +0.05(+2.16%) |
Aug 29, 2003 | 2.340 | 2.440 | 2.291 | 2.311 | 17,400 | +0.02(+0.92%) |
Aug 28, 2003 | 2.350 | 2.350 | 2.280 | 2.290 | 1,400 | -0.00(-0.17%) |
Aug 27, 2003 | 2.320 | 2.330 | 2.290 | 2.294 | 5,100 | -0.06(-2.38%) |
Aug 26, 2003 | 2.220 | 2.350 | 2.220 | 2.350 | 12,000 | +0.07(+3.07%) |
Aug 25, 2003 | 2.270 | 2.280 | 2.270 | 2.280 | 3,000 | +0.02(+0.88%) |
Aug 22, 2003 | 2.260 | 2.260 | 2.260 | 2.260 | 100 | -0.06(-2.71%) |
Aug 21, 2003 | 2.340 | 2.350 | 2.250 | 2.323 | 2,600 | +0.06(+2.79%) |
Aug 20, 2003 | 2.250 | 2.270 | 2.250 | 2.260 | 3,700 | +0.01(+0.44%) |
Aug 19, 2003 | 2.340 | 2.350 | 2.250 | 2.250 | 11,800 | -0.01(-0.44%) |
Aug 18, 2003 | 2.260 | 2.300 | 2.250 | 2.260 | 9,800 | -0.08(-3.42%) |
Aug 15, 2003 | 2.260 | 2.340 | 2.260 | 2.340 | 3,300 | +0.08(+3.54%) |
Aug 14, 2003 | 2.350 | 2.350 | 2.210 | 2.260 | 17,700 | +0.11(+5.12%) |
Aug 13, 2003 | 2.150 | 2.150 | 2.150 | 2.150 | 100 | -0.01(-0.46%) |
Aug 12, 2003 | 2.160 | 2.270 | 2.160 | 2.160 | 6,800 | -0.10(-4.38%) |
Aug 11, 2003 | 2.200 | 2.350 | 2.191 | 2.259 | 3,000 | +0.07(+3.15%) |
Aug 08, 2003 | 2.190 | 2.190 | 2.150 | 2.190 | 4,600 | -0.00(-0.05%) |
Aug 07, 2003 | 2.250 | 2.250 | 2.160 | 2.191 | 1,300 | -0.05(-2.19%) |
Aug 06, 2003 | 2.280 | 2.300 | 2.240 | 2.240 | 2,500 | -0.01(-0.44%) |
Aug 05, 2003 | 2.110 | 2.300 | 2.110 | 2.250 | 6,200 | -0.01(-0.49%) |
Aug 04, 2003 | 2.210 | 2.290 | 2.200 | 2.261 | 8,300 | +0.02(+0.98%) |
Aug 01, 2003 | 2.110 | 2.239 | 2.110 | 2.239 | 2,100 | +0.14(+6.62%) |
Jul 31, 2003 | 2.130 | 2.200 | 2.060 | 2.100 | 27,900 | -0.15(-6.67%) |
Jul 30, 2003 | 2.050 | 2.250 | 2.050 | 2.250 | 29,200 | +0.21(+10.29%) |
Jul 29, 2003 | 2.040 | 2.040 | 2.040 | 2.040 | 0 | +0.00(+0.00%) |
Jul 28, 2003 | 1.930 | 2.040 | 1.930 | 2.040 | 2,400 | +0.02(+0.99%) |
Jul 25, 2003 | 1.931 | 2.030 | 1.930 | 2.020 | 2,100 | +0.06(+3.01%) |
Jul 24, 2003 | 2.021 | 2.021 | 1.960 | 1.961 | 1,700 | +0.00(+0.05%) |
Jul 23, 2003 | 1.946 | 2.000 | 1.946 | 1.960 | 1,700 | -0.08(-3.92%) |
Jul 22, 2003 | 2.029 | 2.040 | 1.940 | 2.040 | 1,000 | +0.01(+0.49%) |
Jul 21, 2003 | 1.930 | 2.030 | 1.930 | 2.030 | 600 | +0.08(+4.10%) |
Jul 18, 2003 | 1.980 | 2.030 | 1.950 | 1.950 | 3,300 | -0.05(-2.50%) |
Jul 17, 2003 | 1.990 | 2.000 | 1.990 | 2.000 | 500 | +0.01(+0.50%) |
Jul 16, 2003 | 1.950 | 1.991 | 1.900 | 1.990 | 11,200 | +0.00(+0.00%) |
Jul 15, 2003 | 1.930 | 1.990 | 1.930 | 1.990 | 300 | +0.04(+2.05%) |
Jul 14, 2003 | 1.960 | 2.000 | 1.950 | 1.950 | 13,300 | +0.00(+0.00%) |
Jul 11, 2003 | 1.950 | 1.960 | 1.950 | 1.950 | 3,400 | -0.01(-0.51%) |
Jul 10, 2003 | 1.970 | 1.980 | 1.960 | 1.960 | 3,300 | -0.02(-0.76%) |
Jul 09, 2003 | 2.000 | 2.000 | 1.960 | 1.975 | 9,500 | -0.00(-0.25%) |
Jul 08, 2003 | 2.000 | 2.000 | 1.980 | 1.980 | 1,500 | +0.01(+0.51%) |
Jul 07, 2003 | 2.015 | 2.015 | 1.970 | 1.970 | 400 | -0.00(-0.05%) |
Jul 03, 2003 | 2.000 | 2.000 | 1.971 | 1.971 | 2,900 | -0.03(-1.45%) |
Jul 02, 2003 | 1.930 | 2.000 | 1.930 | 2.000 | 1,100 | -0.02(-0.99%) |