Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 2.730 | 3.070 | 2.650 | 2.900 | 15,100 | +0.15(+5.45%) |
Sep 29, 2003 | 2.830 | 3.000 | 2.750 | 2.750 | 5,600 | -0.01(-0.36%) |
Sep 26, 2003 | 2.760 | 2.760 | 2.760 | 2.760 | 1,200 | -0.03(-1.08%) |
Sep 25, 2003 | 2.560 | 2.840 | 2.560 | 2.790 | 4,200 | +0.09(+3.33%) |
Sep 24, 2003 | 2.610 | 2.700 | 2.700 | 2.700 | 2,900 | +0.09(+3.45%) |
Sep 23, 2003 | 2.610 | 2.610 | 2.610 | 2.610 | 200 | -0.29(-10.00%) |
Sep 22, 2003 | 2.950 | 2.950 | 2.900 | 2.900 | 200 | +0.00(+0.00%) |
Sep 19, 2003 | 2.630 | 2.901 | 2.620 | 2.900 | 13,900 | +0.20(+7.41%) |
Sep 18, 2003 | 2.540 | 2.800 | 2.400 | 2.700 | 38,500 | +0.36(+15.38%) |
Sep 17, 2003 | 2.300 | 2.340 | 2.300 | 2.340 | 7,200 | +0.01(+0.43%) |
Sep 16, 2003 | 2.299 | 2.450 | 2.299 | 2.330 | 56,000 | +0.07(+3.10%) |
Sep 15, 2003 | 2.260 | 2.260 | 2.250 | 2.260 | 11,600 | +0.05(+2.26%) |
Sep 12, 2003 | 2.210 | 2.210 | 2.210 | 2.210 | 200 | -0.04(-1.78%) |
Sep 11, 2003 | 2.250 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) |
Sep 10, 2003 | 2.210 | 2.250 | 2.200 | 2.250 | 2,500 | -0.05(-2.17%) |
Sep 09, 2003 | 2.160 | 2.400 | 2.160 | 2.300 | 4,100 | -0.05(-2.13%) |
Sep 08, 2003 | 2.380 | 2.380 | 2.070 | 2.350 | 9,500 | +0.24(+11.37%) |
Sep 05, 2003 | 2.250 | 2.250 | 2.030 | 2.110 | 1,300 | -0.29(-12.08%) |
Sep 04, 2003 | 2.400 | 2.400 | 2.400 | 2.400 | 0 | +0.00(+0.00%) |
Sep 03, 2003 | 2.300 | 2.400 | 2.200 | 2.400 | 13,600 | +0.04(+1.69%) |
Sep 02, 2003 | 2.300 | 2.360 | 2.300 | 2.360 | 1,000 | +0.05(+2.16%) |
Aug 29, 2003 | 2.390 | 2.390 | 2.310 | 2.310 | 500 | -0.08(-3.35%) |
Aug 28, 2003 | 2.440 | 2.440 | 2.250 | 2.390 | 7,100 | -0.05(-2.05%) |
Aug 27, 2003 | 2.440 | 2.440 | 2.440 | 2.440 | 1,000 | +0.01(+0.41%) |
Aug 26, 2003 | 2.389 | 2.430 | 2.200 | 2.430 | 3,500 | +0.28(+13.02%) |
Aug 25, 2003 | 2.550 | 2.600 | 2.150 | 2.150 | 12,000 | -0.32(-12.96%) |
Aug 22, 2003 | 2.590 | 2.599 | 2.450 | 2.470 | 10,700 | +0.02(+0.82%) |
Aug 21, 2003 | 2.350 | 2.500 | 2.350 | 2.450 | 8,000 | +0.14(+6.06%) |
Aug 20, 2003 | 2.600 | 2.600 | 2.100 | 2.310 | 7,300 | -0.29(-11.12%) |
Aug 19, 2003 | 2.150 | 2.898 | 1.910 | 2.599 | 65,800 | +0.53(+25.56%) |
Aug 18, 2003 | 2.070 | 2.070 | 2.070 | 2.070 | 0 | -0.17(-7.59%) |
Aug 15, 2003 | 2.240 | 2.240 | 2.240 | 2.240 | 0 | +0.17(+8.21%) |
Aug 14, 2003 | 2.070 | 2.070 | 2.070 | 2.070 | 1,000 | -0.17(-7.59%) |
Aug 13, 2003 | 2.380 | 2.380 | 2.240 | 2.240 | 5,500 | -0.11(-4.64%) |
Aug 12, 2003 | 2.380 | 2.400 | 2.030 | 2.349 | 7,700 | -0.00(-0.04%) |
Aug 11, 2003 | 2.350 | 2.350 | 2.350 | 2.350 | 100 | +0.10(+4.44%) |
Aug 08, 2003 | 2.100 | 2.250 | 2.100 | 2.250 | 3,100 | +0.13(+6.13%) |
Aug 07, 2003 | 2.120 | 2.120 | 2.120 | 2.120 | 0 | -0.05(-2.30%) |
Aug 06, 2003 | 2.170 | 2.170 | 2.170 | 2.170 | 1,000 | +0.05(+2.36%) |
Aug 05, 2003 | 2.120 | 2.120 | 2.120 | 2.120 | 0 | +0.00(+0.00%) |
Aug 04, 2003 | 2.100 | 2.310 | 2.100 | 2.120 | 4,100 | -0.08(-3.64%) |
Aug 01, 2003 | 2.400 | 2.400 | 2.200 | 2.200 | 6,500 | -0.19(-7.95%) |
Jul 31, 2003 | 2.120 | 2.400 | 2.100 | 2.390 | 18,300 | +0.29(+13.81%) |
Jul 30, 2003 | 2.160 | 2.250 | 2.000 | 2.100 | 5,900 | -0.05(-2.33%) |
Jul 29, 2003 | 2.350 | 2.350 | 2.150 | 2.150 | 1,000 | +0.22(+11.34%) |
Jul 28, 2003 | 2.350 | 2.350 | 1.800 | 1.931 | 9,600 | -0.42(-17.83%) |
Jul 25, 2003 | 2.100 | 2.350 | 2.020 | 2.350 | 15,700 | +0.35(+17.50%) |
Jul 24, 2003 | 2.100 | 2.100 | 2.000 | 2.000 | 6,500 | -0.25(-11.11%) |
Jul 23, 2003 | 1.700 | 2.250 | 1.700 | 2.250 | 37,600 | +0.60(+36.36%) |
Jul 22, 2003 | 1.800 | 1.810 | 1.650 | 1.650 | 2,600 | -0.05(-2.94%) |
Jul 21, 2003 | 1.790 | 1.790 | 1.550 | 1.700 | 19,100 | -0.04(-2.30%) |
Jul 18, 2003 | 1.720 | 1.740 | 1.400 | 1.740 | 1,100 | +0.25(+16.78%) |
Jul 17, 2003 | 1.490 | 1.490 | 1.490 | 1.490 | 300 | -0.16(-9.70%) |
Jul 16, 2003 | 1.500 | 1.650 | 1.500 | 1.650 | 25,000 | -0.05(-2.94%) |
Jul 15, 2003 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) |
Jul 14, 2003 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) |
Jul 11, 2003 | 1.600 | 1.700 | 1.600 | 1.700 | 3,000 | +0.00(+0.00%) |
Jul 10, 2003 | 1.700 | 1.700 | 1.700 | 1.700 | 1,200 | +0.00(+0.00%) |
Jul 09, 2003 | 1.700 | 1.700 | 1.700 | 1.700 | 1,300 | -0.01(-0.58%) |
Jul 08, 2003 | 1.660 | 1.710 | 1.660 | 1.710 | 2,600 | +0.01(+0.59%) |
Jul 07, 2003 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) |
Jul 03, 2003 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 1.700 | 1.700 | 1.700 | 1.700 | 2,000 | -0.01(-0.58%) |