Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 2.322 | 2.421 | 2.313 | 2.369 | 273,867 | +0.04(+1.87%) |
Sep 29, 2003 | 2.252 | 2.343 | 2.224 | 2.325 | 200,376 | +0.07(+3.25%) |
Sep 26, 2003 | 2.229 | 2.273 | 2.229 | 2.252 | 337,597 | +0.03(+1.41%) |
Sep 25, 2003 | 2.219 | 2.315 | 2.215 | 2.221 | 640,747 | +0.02(+0.87%) |
Sep 24, 2003 | 2.465 | 2.465 | 2.153 | 2.202 | 1,216,615 | -0.26(-10.55%) |
Sep 23, 2003 | 2.438 | 2.463 | 2.438 | 2.461 | 183,726 | +0.02(+0.93%) |
Sep 22, 2003 | 2.433 | 2.452 | 2.433 | 2.438 | 92,437 | -0.01(-0.50%) |
Sep 19, 2003 | 2.386 | 2.489 | 2.386 | 2.451 | 227,361 | +0.07(+2.85%) |
Sep 18, 2003 | 2.364 | 2.386 | 2.364 | 2.383 | 156,741 | +0.02(+1.03%) |
Sep 17, 2003 | 2.299 | 2.364 | 2.299 | 2.358 | 130,905 | +0.05(+2.19%) |
Sep 16, 2003 | 2.306 | 2.310 | 2.297 | 2.308 | 336,449 | +0.00(+0.08%) |
Sep 15, 2003 | 2.320 | 2.350 | 2.290 | 2.306 | 70,045 | -0.03(-1.19%) |
Sep 12, 2003 | 2.316 | 2.334 | 2.299 | 2.334 | 91,863 | +0.02(+0.75%) |
Sep 11, 2003 | 2.275 | 2.316 | 2.275 | 2.316 | 72,342 | +0.05(+2.31%) |
Sep 10, 2003 | 2.264 | 2.273 | 2.250 | 2.264 | 100,475 | -0.01(-0.38%) |
Sep 09, 2003 | 2.280 | 2.280 | 2.252 | 2.273 | 39,616 | -0.02(-0.76%) |
Sep 08, 2003 | 2.250 | 2.304 | 2.245 | 2.290 | 80,954 | +0.05(+2.10%) |
Sep 05, 2003 | 2.264 | 2.301 | 2.238 | 2.243 | 97,604 | -0.04(-1.68%) |
Sep 04, 2003 | 2.325 | 2.334 | 2.280 | 2.282 | 72,916 | -0.03(-1.50%) |
Sep 03, 2003 | 2.195 | 2.351 | 2.195 | 2.316 | 293,388 | +0.13(+5.72%) |
Sep 02, 2003 | 2.116 | 2.191 | 2.099 | 2.191 | 203,247 | +0.08(+3.88%) |
Aug 29, 2003 | 2.125 | 2.149 | 2.106 | 2.109 | 127,460 | +0.00(+0.08%) |
Aug 28, 2003 | 2.055 | 2.137 | 2.055 | 2.107 | 527,640 | +0.10(+5.22%) |
Aug 27, 2003 | 1.982 | 2.005 | 1.980 | 2.003 | 110,810 | +0.03(+1.50%) |
Aug 26, 2003 | 1.986 | 1.996 | 1.933 | 1.973 | 67,749 | -0.02(-1.22%) |
Aug 25, 2003 | 1.986 | 2.038 | 1.982 | 1.998 | 91,863 | +0.00(+0.09%) |
Aug 22, 2003 | 2.038 | 2.073 | 1.947 | 1.996 | 128,034 | -0.05(-2.39%) |
Aug 21, 2003 | 1.996 | 2.062 | 1.996 | 2.045 | 69,471 | +0.05(+2.53%) |
Aug 20, 2003 | 1.977 | 2.003 | 1.977 | 1.994 | 74,638 | +0.02(+0.97%) |
Aug 19, 2003 | 1.890 | 1.975 | 1.890 | 1.975 | 136,072 | +0.09(+4.71%) |
Aug 18, 2003 | 1.864 | 1.890 | 1.858 | 1.886 | 75,787 | +0.03(+1.69%) |
Aug 15, 2003 | 1.881 | 1.890 | 1.855 | 1.855 | 35,597 | -0.02(-0.84%) |
Aug 14, 2003 | 1.825 | 1.879 | 1.825 | 1.871 | 134,924 | +0.05(+2.48%) |
Aug 13, 2003 | 1.820 | 1.844 | 1.794 | 1.825 | 55,118 | +0.01(+0.29%) |
Aug 12, 2003 | 1.808 | 1.820 | 1.792 | 1.820 | 83,251 | +0.00(+0.10%) |
Aug 11, 2003 | 1.824 | 1.824 | 1.815 | 1.818 | 28,133 | +0.01(+0.67%) |
Aug 08, 2003 | 1.777 | 1.808 | 1.766 | 1.806 | 663,138 | +0.04(+2.27%) |
Aug 07, 2003 | 1.846 | 1.846 | 1.756 | 1.766 | 178,559 | -0.07(-3.70%) |
Aug 06, 2003 | 1.907 | 1.907 | 1.831 | 1.834 | 134,350 | -0.07(-3.57%) |
Aug 05, 2003 | 1.989 | 2.012 | 1.898 | 1.902 | 241,141 | -0.10(-5.21%) |
Aug 04, 2003 | 2.073 | 2.076 | 2.005 | 2.006 | 64,878 | -0.05(-2.62%) |
Aug 01, 2003 | 2.090 | 2.090 | 2.036 | 2.060 | 86,696 | -0.03(-1.50%) |
Jul 31, 2003 | 2.106 | 2.107 | 2.074 | 2.092 | 40,764 | -0.01(-0.66%) |
Jul 30, 2003 | 2.090 | 2.106 | 2.066 | 2.106 | 111,958 | +0.01(+0.33%) |
Jul 29, 2003 | 2.107 | 2.113 | 2.081 | 2.099 | 51,098 | +0.01(+0.42%) |
Jul 28, 2003 | 2.081 | 2.128 | 2.078 | 2.090 | 57,988 | +0.03(+1.27%) |
Jul 25, 2003 | 2.067 | 2.090 | 2.055 | 2.064 | 95,882 | -0.00(-0.17%) |
Jul 24, 2003 | 2.069 | 2.078 | 2.059 | 2.067 | 53,395 | -0.00(-0.08%) |
Jul 23, 2003 | 2.073 | 2.073 | 2.047 | 2.069 | 131,479 | -0.00(-0.17%) |
Jul 22, 2003 | 2.038 | 2.081 | 2.038 | 2.073 | 75,213 | +0.03(+1.28%) |
Jul 21, 2003 | 2.067 | 2.078 | 2.047 | 2.047 | 114,829 | -0.02(-1.01%) |
Jul 18, 2003 | 2.099 | 2.099 | 2.060 | 2.067 | 109,661 | -0.03(-1.33%) |
Jul 17, 2003 | 2.066 | 2.106 | 2.041 | 2.095 | 163,057 | +0.03(+1.43%) |
Jul 16, 2003 | 2.113 | 2.120 | 2.064 | 2.066 | 104,494 | -0.05(-2.47%) |
Jul 15, 2003 | 2.107 | 2.118 | 2.104 | 2.118 | 73,490 | +0.01(+0.50%) |
Jul 14, 2003 | 2.120 | 2.125 | 2.104 | 2.107 | 138,943 | -0.02(-0.82%) |
Jul 11, 2003 | 2.120 | 2.125 | 2.120 | 2.125 | 30,429 | +0.01(+0.33%) |
Jul 10, 2003 | 2.107 | 2.130 | 2.104 | 2.118 | 62,007 | +0.00(+0.08%) |
Jul 09, 2003 | 2.130 | 2.142 | 2.113 | 2.116 | 185,449 | -0.02(-0.90%) |
Jul 08, 2003 | 2.139 | 2.141 | 2.116 | 2.135 | 60,285 | -0.00(-0.16%) |
Jul 07, 2003 | 2.094 | 2.142 | 2.094 | 2.139 | 192,338 | +0.06(+2.68%) |
Jul 03, 2003 | 2.144 | 2.144 | 2.083 | 2.083 | 112,532 | -0.06(-2.76%) |
Jul 02, 2003 | 2.203 | 2.203 | 2.134 | 2.142 | 485,727 | -0.06(-2.77%) |