Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 2.704 | 2.704 | 2.685 | 2.685 | 17,206 | -0.02(-0.71%) |
Sep 29, 2003 | 2.647 | 2.704 | 2.628 | 2.704 | 17,727 | +0.02(+0.71%) |
Sep 26, 2003 | 2.723 | 2.723 | 2.666 | 2.685 | 10,167 | -0.02(-0.71%) |
Sep 25, 2003 | 2.685 | 2.685 | 2.681 | 2.704 | 28,416 | +0.07(+2.62%) |
Sep 24, 2003 | 2.681 | 2.681 | 2.635 | 2.635 | 38,844 | +0.00(+0.15%) |
Sep 23, 2003 | 2.727 | 2.731 | 2.685 | 2.631 | 16,163 | -0.08(-3.11%) |
Sep 22, 2003 | 2.647 | 2.716 | 2.647 | 2.716 | 31,023 | -0.05(-1.67%) |
Sep 19, 2003 | 2.785 | 2.877 | 2.723 | 2.762 | 110,538 | +0.04(+1.41%) |
Sep 18, 2003 | 2.628 | 2.781 | 2.628 | 2.723 | 170,239 | +0.05(+1.86%) |
Sep 17, 2003 | 2.704 | 2.704 | 2.604 | 2.674 | 202,566 | -0.07(-2.52%) |
Sep 16, 2003 | 2.248 | 2.743 | 2.282 | 2.743 | 419,993 | +0.48(+21.19%) |
Sep 15, 2003 | 2.244 | 2.282 | 2.244 | 2.263 | 19,813 | +0.02(+0.85%) |
Sep 12, 2003 | 2.232 | 2.248 | 2.206 | 2.244 | 74,039 | -0.01(-0.34%) |
Sep 11, 2003 | 2.248 | 2.282 | 2.248 | 2.252 | 9,646 | +0.01(+0.34%) |
Sep 10, 2003 | 2.267 | 2.267 | 2.244 | 2.244 | 17,988 | -0.03(-1.52%) |
Sep 09, 2003 | 2.313 | 2.313 | 2.278 | 2.278 | 14,860 | -0.06(-2.62%) |
Sep 08, 2003 | 2.236 | 2.378 | 2.236 | 2.340 | 46,405 | +0.09(+4.10%) |
Sep 05, 2003 | 2.229 | 2.259 | 2.167 | 2.248 | 61,786 | +0.02(+0.86%) |
Sep 04, 2003 | 2.225 | 2.275 | 2.225 | 2.229 | 26,591 | -0.02(-0.85%) |
Sep 03, 2003 | 2.282 | 2.282 | 2.248 | 2.248 | 3,910 | -0.02(-0.68%) |
Sep 02, 2003 | 2.263 | 2.263 | 2.244 | 2.263 | 7,560 | +0.02(+0.85%) |
Aug 29, 2003 | 2.252 | 2.294 | 2.229 | 2.244 | 17,467 | +0.00(+0.00%) |
Aug 28, 2003 | 2.263 | 2.298 | 2.244 | 2.244 | 45,623 | +0.00(+0.00%) |
Aug 27, 2003 | 2.225 | 2.248 | 2.225 | 2.244 | 2,085 | -0.02(-0.85%) |
Aug 26, 2003 | 2.217 | 2.282 | 2.217 | 2.263 | 43,016 | +0.08(+3.51%) |
Aug 25, 2003 | 2.148 | 2.202 | 2.148 | 2.186 | 57,094 | +0.04(+1.79%) |
Aug 22, 2003 | 2.144 | 2.190 | 2.129 | 2.148 | 32,327 | +0.00(+0.18%) |
Aug 21, 2003 | 2.148 | 2.156 | 2.129 | 2.144 | 78,993 | -0.01(-0.36%) |
Aug 20, 2003 | 2.186 | 2.186 | 2.152 | 2.152 | 15,381 | -0.01(-0.36%) |
Aug 19, 2003 | 2.190 | 2.244 | 2.152 | 2.160 | 37,019 | -0.03(-1.57%) |
Aug 18, 2003 | 2.225 | 2.225 | 2.194 | 2.194 | 26,591 | -0.07(-3.05%) |
Aug 15, 2003 | 2.263 | 2.263 | 2.263 | 2.263 | 13,295 | +0.04(+1.72%) |
Aug 14, 2003 | 2.206 | 2.255 | 2.206 | 2.225 | 48,230 | +0.00(+0.00%) |
Aug 13, 2003 | 2.232 | 2.232 | 2.167 | 2.225 | 34,934 | -0.01(-0.34%) |
Aug 12, 2003 | 2.229 | 2.232 | 2.225 | 2.232 | 9,906 | -0.01(-0.51%) |
Aug 11, 2003 | 2.278 | 2.278 | 2.244 | 2.244 | 1,303 | -0.03(-1.52%) |
Aug 08, 2003 | 2.221 | 2.278 | 2.221 | 2.278 | 21,116 | +0.07(+3.30%) |
Aug 07, 2003 | 2.301 | 2.301 | 1.956 | 2.206 | 287,555 | -0.10(-4.17%) |
Aug 06, 2003 | 2.309 | 2.309 | 2.301 | 2.301 | 5,214 | -0.03(-1.32%) |
Aug 05, 2003 | 2.328 | 2.332 | 2.328 | 2.332 | 1,042 | -0.03(-1.14%) |
Aug 04, 2003 | 2.390 | 2.405 | 2.305 | 2.359 | 33,891 | -0.03(-1.28%) |
Aug 01, 2003 | 2.397 | 2.397 | 2.390 | 2.390 | 2,085 | -0.01(-0.32%) |
Jul 31, 2003 | 2.397 | 2.397 | 2.397 | 2.397 | 1,564 | -0.03(-1.42%) |
Jul 30, 2003 | 2.340 | 2.432 | 2.340 | 2.432 | 16,163 | +0.05(+2.26%) |
Jul 29, 2003 | 2.378 | 2.378 | 2.340 | 2.378 | 20,856 | +0.02(+0.81%) |
Jul 28, 2003 | 2.359 | 2.359 | 2.347 | 2.359 | 4,431 | +0.00(+0.00%) |
Jul 25, 2003 | 2.371 | 2.394 | 2.359 | 2.359 | 12,513 | +0.00(+0.00%) |
Jul 24, 2003 | 2.359 | 2.359 | 2.359 | 2.359 | 1,042 | +0.02(+0.82%) |
Jul 23, 2003 | 2.344 | 2.374 | 2.340 | 2.340 | 19,031 | +0.00(+0.00%) |
Jul 22, 2003 | 2.363 | 2.371 | 2.340 | 2.340 | 27,373 | -0.02(-0.97%) |
Jul 21, 2003 | 2.390 | 2.432 | 2.363 | 2.363 | 15,381 | -0.02(-0.81%) |
Jul 18, 2003 | 2.367 | 2.382 | 2.367 | 2.382 | 2,346 | +0.00(+0.00%) |
Jul 17, 2003 | 2.359 | 2.413 | 2.359 | 2.382 | 21,899 | +0.02(+0.65%) |
Jul 16, 2003 | 2.359 | 2.386 | 2.359 | 2.367 | 29,459 | -0.03(-1.12%) |
Jul 15, 2003 | 2.359 | 2.394 | 2.359 | 2.394 | 22,681 | +0.02(+0.65%) |
Jul 14, 2003 | 2.378 | 2.386 | 2.324 | 2.378 | 25,288 | -0.02(-0.80%) |
Jul 11, 2003 | 2.378 | 2.397 | 2.378 | 2.397 | 17,727 | +0.00(+0.00%) |
Jul 10, 2003 | 2.382 | 2.397 | 2.382 | 2.397 | 521 | +0.02(+0.81%) |
Jul 09, 2003 | 2.397 | 2.397 | 2.317 | 2.378 | 33,109 | +0.00(+0.00%) |
Jul 08, 2003 | 2.382 | 2.382 | 2.359 | 2.378 | 21,116 | -0.04(-1.59%) |
Jul 07, 2003 | 2.367 | 2.417 | 2.309 | 2.417 | 17,727 | +0.04(+1.61%) |
Jul 03, 2003 | 2.371 | 2.378 | 2.347 | 2.378 | 47,969 | +0.03(+1.47%) |
Jul 02, 2003 | 2.324 | 2.371 | 2.324 | 2.344 | 16,424 | +0.02(+0.83%) |