Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 2.304 | 2.342 | 2.293 | 2.342 | 4,991 | +0.04(+1.64%) |
Sep 29, 2003 | 2.429 | 2.429 | 2.304 | 2.304 | 5,176 | -0.12(-5.10%) |
Sep 26, 2003 | 2.337 | 2.428 | 2.337 | 2.428 | 4,252 | +0.13(+5.62%) |
Sep 25, 2003 | 2.298 | 2.353 | 2.283 | 2.299 | 18,858 | -0.03(-1.19%) |
Sep 24, 2003 | 2.288 | 2.288 | 2.288 | 2.326 | 2,078 | +0.04(+1.92%) |
Sep 23, 2003 | 2.364 | 2.364 | 2.283 | 2.283 | 8,319 | -0.03(-1.17%) |
Sep 22, 2003 | 2.326 | 2.326 | 2.283 | 2.310 | 12,224 | +0.02(+0.71%) |
Sep 19, 2003 | 2.294 | 2.364 | 2.293 | 2.293 | 9,244 | +0.01(+0.24%) |
Sep 18, 2003 | 2.288 | 2.288 | 2.288 | 2.288 | 184 | +0.00(+0.00%) |
Sep 17, 2003 | 2.412 | 2.412 | 2.109 | 2.288 | 35,266 | -0.03(-1.19%) |
Sep 16, 2003 | 2.316 | 2.316 | 2.316 | 2.316 | 184 | -0.01(-0.44%) |
Sep 15, 2003 | 2.320 | 2.374 | 2.320 | 2.326 | 3,512 | +0.01(+0.23%) |
Sep 12, 2003 | 2.320 | 2.320 | 2.320 | 2.320 | 184 | +0.00(+0.21%) |
Sep 11, 2003 | 2.347 | 2.407 | 2.315 | 2.316 | 3,882 | -0.12(-4.87%) |
Sep 10, 2003 | 2.239 | 2.434 | 2.239 | 2.434 | 8,504 | +0.11(+4.65%) |
Sep 09, 2003 | 2.396 | 2.396 | 2.299 | 2.326 | 24,404 | -0.09(-3.59%) |
Sep 08, 2003 | 2.466 | 2.510 | 2.412 | 2.412 | 4,252 | -0.05(-2.00%) |
Sep 05, 2003 | 2.462 | 2.462 | 2.462 | 2.462 | 184 | +0.00(+0.02%) |
Sep 04, 2003 | 2.440 | 2.461 | 2.423 | 2.461 | 4,991 | +0.02(+0.66%) |
Sep 03, 2003 | 2.385 | 2.488 | 2.385 | 2.445 | 4,437 | +0.01(+0.44%) |
Sep 02, 2003 | 2.434 | 2.434 | 2.434 | 2.434 | 1,848 | +0.00(+0.00%) |
Aug 29, 2003 | 2.385 | 2.434 | 2.385 | 2.434 | 2,218 | +0.01(+0.45%) |
Aug 28, 2003 | 2.598 | 2.598 | 2.304 | 2.423 | 6,101 | -0.10(-3.86%) |
Aug 27, 2003 | 2.518 | 2.521 | 2.464 | 2.521 | 2,773 | +0.03(+1.30%) |
Aug 26, 2003 | 2.569 | 2.596 | 2.488 | 2.488 | 3,512 | -0.15(-5.56%) |
Aug 25, 2003 | 2.650 | 2.667 | 2.635 | 2.635 | 5,176 | +0.07(+2.55%) |
Aug 22, 2003 | 2.521 | 2.667 | 2.521 | 2.569 | 10,908 | +0.11(+4.40%) |
Aug 21, 2003 | 2.585 | 2.699 | 2.320 | 2.461 | 20,891 | -0.15(-5.60%) |
Aug 20, 2003 | 2.472 | 2.678 | 2.434 | 2.607 | 24,774 | +0.14(+5.70%) |
Aug 19, 2003 | 2.418 | 2.504 | 2.418 | 2.466 | 19,227 | +0.05(+2.01%) |
Aug 18, 2003 | 2.191 | 2.418 | 2.164 | 2.418 | 56,759 | +0.04(+1.82%) |
Aug 15, 2003 | 2.191 | 2.380 | 2.191 | 2.374 | 4,437 | +0.16(+7.34%) |
Aug 14, 2003 | 2.191 | 2.212 | 2.191 | 2.212 | 2,588 | +0.01(+0.49%) |
Aug 13, 2003 | 2.185 | 2.380 | 2.164 | 2.201 | 19,412 | +0.03(+1.24%) |
Aug 12, 2003 | 2.180 | 2.185 | 2.147 | 2.174 | 8,874 | -0.01(-0.25%) |
Aug 11, 2003 | 2.153 | 2.185 | 2.153 | 2.180 | 4,252 | +0.01(+0.62%) |
Aug 08, 2003 | 2.180 | 2.180 | 2.166 | 2.166 | 16,639 | +0.02(+0.88%) |
Aug 07, 2003 | 2.142 | 2.147 | 2.142 | 2.147 | 2,218 | -0.04(-1.73%) |
Aug 06, 2003 | 2.180 | 2.185 | 2.180 | 2.185 | 14,975 | +0.03(+1.51%) |
Aug 05, 2003 | 2.164 | 2.164 | 2.153 | 2.153 | 7,580 | -0.03(-1.49%) |
Aug 04, 2003 | 2.169 | 2.185 | 2.169 | 2.185 | 38,086 | +0.01(+0.50%) |
Aug 01, 2003 | 2.147 | 2.174 | 2.174 | 2.174 | 11,462 | +0.03(+1.26%) |
Jul 31, 2003 | 2.185 | 2.185 | 2.147 | 2.147 | 2,218 | -0.04(-1.73%) |
Jul 30, 2003 | 2.180 | 2.185 | 2.153 | 2.185 | 73,953 | +0.01(+0.25%) |
Jul 29, 2003 | 2.185 | 2.185 | 2.180 | 2.180 | 7,210 | -0.01(-0.25%) |
Jul 28, 2003 | 2.142 | 2.380 | 2.131 | 2.185 | 36,052 | +0.04(+2.02%) |
Jul 25, 2003 | 2.142 | 2.142 | 2.142 | 2.142 | 2,218 | -0.02(-1.00%) |
Jul 24, 2003 | 2.161 | 2.164 | 2.161 | 2.164 | 1,294 | +0.02(+1.01%) |
Jul 23, 2003 | 2.142 | 2.266 | 2.121 | 2.142 | 6,101 | +0.06(+2.86%) |
Jul 22, 2003 | 2.158 | 2.158 | 1.985 | 2.082 | 20,152 | -0.05(-2.26%) |
Jul 21, 2003 | 2.126 | 2.136 | 2.126 | 2.131 | 47,145 | +0.08(+4.15%) |
Jul 18, 2003 | 2.046 | 2.046 | 2.046 | 2.046 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 1.974 | 2.082 | 1.974 | 2.046 | 1,479 | +0.07(+3.59%) |
Jul 16, 2003 | 1.992 | 2.001 | 1.974 | 1.975 | 1,479 | +0.03(+1.39%) |
Jul 15, 2003 | 1.948 | 1.948 | 1.948 | 1.948 | 184 | -0.01(-0.28%) |
Jul 14, 2003 | 1.942 | 1.953 | 1.942 | 1.953 | 4,806 | +0.00(+0.01%) |
Jul 11, 2003 | 1.936 | 1.953 | 1.936 | 1.953 | 12,017 | -0.02(-0.81%) |
Jul 10, 2003 | 1.920 | 1.969 | 1.920 | 1.969 | 15,345 | +0.03(+1.68%) |
Jul 09, 2003 | 1.974 | 1.990 | 1.936 | 1.936 | 11,093 | -0.04(-1.92%) |
Jul 08, 2003 | 1.947 | 1.974 | 1.936 | 1.974 | 9,244 | +0.08(+4.29%) |
Jul 07, 2003 | 1.947 | 2.072 | 1.893 | 1.893 | 10,723 | -0.01(-0.57%) |
Jul 03, 2003 | 1.904 | 1.958 | 1.904 | 1.904 | 71,734 | -0.04(-2.22%) |
Jul 02, 2003 | 1.947 | 1.947 | 1.947 | 1.947 | 0 | +0.00(+0.00%) |