Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 1.961 | 1.961 | 1.893 | 1.893 | 8,164 | -0.07(-3.45%) |
Sep 29, 2003 | 1.961 | 1.961 | 1.961 | 1.961 | 0 | +0.00(+0.00%) |
Sep 26, 2003 | 1.978 | 1.978 | 1.961 | 1.961 | 1,774 | -0.08(-3.73%) |
Sep 25, 2003 | 2.096 | 2.096 | 2.037 | 2.037 | 1,183 | +0.01(+0.42%) |
Sep 24, 2003 | 2.011 | 2.011 | 2.011 | 2.028 | 1,656 | +0.03(+1.27%) |
Sep 23, 2003 | 1.995 | 2.003 | 1.995 | 2.003 | 709 | +0.00(+0.04%) |
Sep 22, 2003 | 1.995 | 2.011 | 1.995 | 2.002 | 10,412 | +0.01(+0.38%) |
Sep 19, 2003 | 2.019 | 2.054 | 1.995 | 1.995 | 9,110 | +0.00(+0.00%) |
Sep 18, 2003 | 1.986 | 2.003 | 1.986 | 1.995 | 2,011 | -0.03(-1.26%) |
Sep 17, 2003 | 2.071 | 2.071 | 2.020 | 2.020 | 6,507 | -0.08(-4.02%) |
Sep 16, 2003 | 2.138 | 2.147 | 2.104 | 2.104 | 6,389 | -0.11(-4.96%) |
Sep 15, 2003 | 2.214 | 2.214 | 2.206 | 2.214 | 3,668 | +0.03(+1.16%) |
Sep 12, 2003 | 2.079 | 2.189 | 2.071 | 2.189 | 10,412 | +0.08(+4.02%) |
Sep 11, 2003 | 2.070 | 2.104 | 2.062 | 2.104 | 6,034 | +0.08(+3.75%) |
Sep 10, 2003 | 2.037 | 2.037 | 2.028 | 2.028 | 1,893 | -0.07(-3.23%) |
Sep 09, 2003 | 2.096 | 2.096 | 2.087 | 2.096 | 7,099 | +0.08(+4.20%) |
Sep 08, 2003 | 1.944 | 2.079 | 1.944 | 2.011 | 11,714 | +0.05(+2.59%) |
Sep 05, 2003 | 2.104 | 2.104 | 1.893 | 1.961 | 2,839 | -0.14(-6.45%) |
Sep 04, 2003 | 2.020 | 2.096 | 1.978 | 2.096 | 7,336 | +0.07(+3.33%) |
Sep 03, 2003 | 2.071 | 2.096 | 2.027 | 2.028 | 25,439 | +0.08(+4.35%) |
Sep 02, 2003 | 1.918 | 2.062 | 1.893 | 1.944 | 5,797 | +0.03(+1.32%) |
Aug 29, 2003 | 1.951 | 2.055 | 1.918 | 1.918 | 3,431 | -0.08(-4.22%) |
Aug 28, 2003 | 1.951 | 2.114 | 1.918 | 2.003 | 10,057 | +0.07(+3.49%) |
Aug 27, 2003 | 1.893 | 2.080 | 1.893 | 1.935 | 6,152 | +0.02(+0.88%) |
Aug 26, 2003 | 2.062 | 2.097 | 1.918 | 1.918 | 4,141 | -0.14(-7.01%) |
Aug 25, 2003 | 2.257 | 2.257 | 1.951 | 2.063 | 6,862 | +0.02(+0.87%) |
Aug 22, 2003 | 2.138 | 2.138 | 1.978 | 2.045 | 4,614 | -0.05(-2.42%) |
Aug 20, 2003 | 1.986 | 2.299 | 1.986 | 2.096 | 27,096 | +0.18(+9.25%) |
Aug 19, 2003 | 1.918 | 1.944 | 1.918 | 1.918 | 7,217 | +0.04(+2.02%) |
Aug 18, 2003 | 1.859 | 1.935 | 1.859 | 1.880 | 7,454 | +0.05(+3.01%) |
Aug 15, 2003 | 1.825 | 1.825 | 1.825 | 1.825 | 354 | -0.05(-2.70%) |
Aug 14, 2003 | 1.876 | 1.876 | 1.876 | 1.876 | 0 | +0.00(+0.00%) |
Aug 13, 2003 | 1.876 | 1.877 | 1.775 | 1.876 | 12,542 | -0.03(-1.77%) |
Aug 12, 2003 | 1.902 | 1.910 | 1.859 | 1.910 | 4,851 | -0.03(-1.74%) |
Aug 11, 2003 | 1.868 | 1.944 | 1.868 | 1.944 | 1,538 | +0.11(+5.99%) |
Aug 08, 2003 | 1.902 | 1.995 | 1.834 | 1.834 | 4,614 | -0.11(-5.65%) |
Aug 07, 2003 | 1.944 | 1.944 | 1.944 | 1.944 | 118 | +0.12(+6.48%) |
Aug 06, 2003 | 1.825 | 1.825 | 1.825 | 1.825 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 1.978 | 2.316 | 1.825 | 1.825 | 18,340 | -0.08(-4.00%) |
Aug 04, 2003 | 1.825 | 1.902 | 1.825 | 1.902 | 2,484 | -0.03(-1.32%) |
Aug 01, 2003 | 1.902 | 1.978 | 1.902 | 1.927 | 2,721 | +0.03(+1.33%) |
Jul 31, 2003 | 1.902 | 1.952 | 1.902 | 1.902 | 8,400 | +0.00(+0.00%) |
Jul 30, 2003 | 1.902 | 1.902 | 1.902 | 1.902 | 473 | -0.01(-0.44%) |
Jul 29, 2003 | 1.910 | 1.910 | 1.910 | 1.910 | 473 | -0.01(-0.44%) |
Jul 28, 2003 | 1.995 | 1.995 | 1.910 | 1.918 | 24,256 | -0.09(-4.62%) |
Jul 25, 2003 | 2.011 | 2.011 | 2.011 | 2.011 | 354 | -0.01(-0.42%) |
Jul 24, 2003 | 2.045 | 2.045 | 2.020 | 2.020 | 36,562 | +0.00(+0.00%) |
Jul 23, 2003 | 2.020 | 2.037 | 2.020 | 2.020 | 50,997 | -0.02(-0.83%) |
Jul 22, 2003 | 1.986 | 2.045 | 1.986 | 2.037 | 9,347 | +0.04(+2.12%) |
Jul 21, 2003 | 2.027 | 2.027 | 1.995 | 1.995 | 5,679 | -0.03(-1.26%) |
Jul 18, 2003 | 2.020 | 2.020 | 2.020 | 2.020 | 1,538 | +0.02(+1.23%) |
Jul 17, 2003 | 1.995 | 1.995 | 1.995 | 1.995 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 1.995 | 2.020 | 1.995 | 1.995 | 3,076 | +0.00(+0.04%) |
Jul 15, 2003 | 2.028 | 2.028 | 1.995 | 1.995 | 16,920 | -0.03(-1.26%) |
Jul 14, 2003 | 2.020 | 2.020 | 2.020 | 2.020 | 2,484 | +0.03(+1.27%) |
Jul 11, 2003 | 1.995 | 1.995 | 1.995 | 1.995 | 1,419 | -0.03(-1.67%) |
Jul 10, 2003 | 1.978 | 2.028 | 1.978 | 2.028 | 1,774 | -0.02(-0.83%) |
Jul 09, 2003 | 2.071 | 2.071 | 1.918 | 2.045 | 10,649 | +0.08(+3.86%) |
Jul 08, 2003 | 1.977 | 1.986 | 1.935 | 1.969 | 12,305 | -0.02(-0.85%) |
Jul 07, 2003 | 1.952 | 1.986 | 1.944 | 1.986 | 6,507 | +0.03(+1.29%) |
Jul 03, 2003 | 2.138 | 2.138 | 1.961 | 1.961 | 2,366 | -0.01(-0.51%) |
Jul 02, 2003 | 2.011 | 2.096 | 1.944 | 1.971 | 9,820 | +0.03(+1.39%) |