Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 2.196 | 2.209 | 2.196 | 2.196 | 120,210 | -0.00(-0.15%) |
Sep 29, 2003 | 2.173 | 2.201 | 2.173 | 2.199 | 143,887 | +0.04(+1.65%) |
Sep 26, 2003 | 2.150 | 2.167 | 2.150 | 2.163 | 61,926 | +0.02(+1.03%) |
Sep 25, 2003 | 2.141 | 2.142 | 2.140 | 2.141 | 222,206 | +0.00(+0.00%) |
Sep 24, 2003 | 2.146 | 2.146 | 2.146 | 2.141 | 50,998 | -0.01(-0.48%) |
Sep 23, 2003 | 2.154 | 2.154 | 2.149 | 2.152 | 25,499 | +0.00(+0.23%) |
Sep 22, 2003 | 2.106 | 2.147 | 2.106 | 2.147 | 50,998 | +0.02(+1.03%) |
Sep 19, 2003 | 2.130 | 2.130 | 2.130 | 2.125 | 5,464 | -0.02(-0.77%) |
Sep 18, 2003 | 2.141 | 2.141 | 2.141 | 2.141 | 1,821 | +0.00(+0.00%) |
Sep 17, 2003 | 2.114 | 2.141 | 2.114 | 2.141 | 176,672 | +0.03(+1.51%) |
Sep 16, 2003 | 2.095 | 2.108 | 2.095 | 2.109 | 134,781 | +0.01(+0.71%) |
Sep 15, 2003 | 2.104 | 2.104 | 2.095 | 2.095 | 49,176 | -0.01(-0.47%) |
Sep 12, 2003 | 2.074 | 2.104 | 2.074 | 2.104 | 47,355 | +0.02(+0.92%) |
Sep 11, 2003 | 2.086 | 2.108 | 2.078 | 2.085 | 216,742 | +0.01(+0.32%) |
Sep 10, 2003 | 2.061 | 2.079 | 2.061 | 2.079 | 36,427 | +0.01(+0.40%) |
Sep 09, 2003 | 2.084 | 2.084 | 2.067 | 2.070 | 118,388 | -0.01(-0.34%) |
Sep 08, 2003 | 2.007 | 2.091 | 2.004 | 2.078 | 604,693 | +0.08(+4.21%) |
Sep 05, 2003 | 1.968 | 2.004 | 1.966 | 1.994 | 249,527 | +0.03(+1.51%) |
Sep 04, 2003 | 1.954 | 1.983 | 1.954 | 1.964 | 559,159 | -0.00(-0.08%) |
Sep 03, 2003 | 1.944 | 1.966 | 1.944 | 1.966 | 324,203 | +0.02(+1.13%) |
Sep 02, 2003 | 1.949 | 1.955 | 1.933 | 1.944 | 338,774 | -0.01(-0.28%) |
Aug 29, 2003 | 1.930 | 1.952 | 1.923 | 1.949 | 213,099 | +0.01(+0.71%) |
Aug 28, 2003 | 1.934 | 1.953 | 1.931 | 1.935 | 276,847 | +0.02(+0.80%) |
Aug 27, 2003 | 1.889 | 1.941 | 1.889 | 1.920 | 200,350 | +0.04(+1.98%) |
Aug 26, 2003 | 1.863 | 1.884 | 1.857 | 1.883 | 896,111 | -0.01(-0.32%) |
Aug 25, 2003 | 1.916 | 1.916 | 1.889 | 1.889 | 63,747 | -0.02(-1.21%) |
Aug 22, 2003 | 1.941 | 1.942 | 1.911 | 1.912 | 766,794 | -0.03(-1.64%) |
Aug 21, 2003 | 1.949 | 1.963 | 1.939 | 1.944 | 1,435,236 | +0.01(+0.28%) |
Aug 20, 2003 | 1.928 | 1.939 | 1.928 | 1.938 | 555,516 | +0.01(+0.34%) |
Aug 19, 2003 | 1.886 | 1.945 | 1.886 | 1.932 | 182,136 | +0.05(+2.90%) |
Aug 18, 2003 | 1.856 | 1.877 | 1.850 | 1.877 | 193,064 | +0.02(+1.18%) |
Aug 15, 2003 | 1.850 | 1.855 | 1.850 | 1.855 | 61,926 | +0.01(+0.57%) |
Aug 14, 2003 | 1.812 | 1.848 | 1.810 | 1.845 | 1,344,167 | +0.03(+1.82%) |
Aug 13, 2003 | 1.810 | 1.812 | 1.810 | 1.812 | 85,604 | +0.00(+0.15%) |
Aug 12, 2003 | 1.819 | 1.820 | 1.799 | 1.809 | 1,635,586 | -0.00(-0.21%) |
Aug 11, 2003 | 1.768 | 1.815 | 1.768 | 1.813 | 40,070 | +0.05(+3.09%) |
Aug 08, 2003 | 1.729 | 1.760 | 1.729 | 1.759 | 56,462 | +0.04(+2.33%) |
Aug 07, 2003 | 1.683 | 1.718 | 1.682 | 1.718 | 91,068 | +0.03(+1.72%) |
Aug 06, 2003 | 1.684 | 1.690 | 1.684 | 1.689 | 209,457 | +0.01(+0.33%) |
Aug 05, 2003 | 1.681 | 1.684 | 1.680 | 1.684 | 32,784 | -0.01(-0.62%) |
Aug 04, 2003 | 1.694 | 1.694 | 1.694 | 1.694 | 0 | +0.00(+0.00%) |
Aug 01, 2003 | 1.676 | 1.694 | 1.676 | 1.694 | 154,816 | +0.02(+1.11%) |
Jul 31, 2003 | 1.658 | 1.678 | 1.656 | 1.676 | 91,068 | +0.01(+0.73%) |
Jul 30, 2003 | 1.653 | 1.664 | 1.653 | 1.664 | 54,640 | +0.01(+0.36%) |
Jul 29, 2003 | 1.653 | 1.658 | 1.652 | 1.658 | 63,747 | +0.02(+0.97%) |
Jul 28, 2003 | 1.647 | 1.654 | 1.642 | 1.642 | 200,350 | -0.01(-0.33%) |
Jul 25, 2003 | 1.620 | 1.649 | 1.620 | 1.647 | 897,933 | +0.04(+2.56%) |
Jul 24, 2003 | 1.603 | 1.614 | 1.602 | 1.606 | 956,216 | +0.00(+0.21%) |
Jul 23, 2003 | 1.603 | 1.605 | 1.595 | 1.603 | 852,399 | +0.01(+0.34%) |
Jul 22, 2003 | 1.597 | 1.599 | 1.594 | 1.597 | 9,106 | +0.00(+0.10%) |
Jul 21, 2003 | 1.595 | 1.597 | 1.593 | 1.596 | 12,749 | +0.01(+0.38%) |
Jul 18, 2003 | 1.589 | 1.589 | 1.573 | 1.589 | 1,152,924 | -0.01(-0.79%) |
Jul 17, 2003 | 1.624 | 1.624 | 1.602 | 1.602 | 149,351 | -0.01(-0.92%) |
Jul 16, 2003 | 1.606 | 1.617 | 1.604 | 1.617 | 69,211 | +0.00(+0.00%) |
Jul 15, 2003 | 1.617 | 1.617 | 1.617 | 1.617 | 61,926 | +0.01(+0.51%) |
Jul 14, 2003 | 1.609 | 1.609 | 1.609 | 1.609 | 0 | +0.00(+0.00%) |
Jul 11, 2003 | 1.604 | 1.609 | 1.604 | 1.609 | 92,889 | +0.01(+0.38%) |
Jul 10, 2003 | 1.602 | 1.610 | 1.599 | 1.603 | 45,534 | -0.00(-0.17%) |
Jul 09, 2003 | 1.592 | 1.610 | 1.592 | 1.605 | 81,961 | +0.02(+1.07%) |
Jul 08, 2003 | 1.600 | 1.600 | 1.588 | 1.588 | 72,854 | -0.01(-0.75%) |
Jul 07, 2003 | 1.611 | 1.614 | 1.600 | 1.600 | 540,945 | -0.02(-1.19%) |
Jul 03, 2003 | 1.620 | 1.620 | 1.620 | 1.620 | 25,499 | +0.01(+0.68%) |
Jul 02, 2003 | 1.606 | 1.617 | 1.606 | 1.609 | 61,926 | +0.00(+0.00%) |