Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 2.226 | 2.226 | 2.208 | 2.208 | 6,928 | +0.00(+0.00%) |
Aug 28, 2003 | 2.191 | 2.217 | 2.191 | 2.208 | 35,025 | +0.01(+0.39%) |
Aug 27, 2003 | 2.182 | 2.200 | 2.149 | 2.200 | 49,266 | +0.02(+0.79%) |
Aug 26, 2003 | 2.177 | 2.182 | 2.148 | 2.182 | 39,259 | +0.01(+0.24%) |
Aug 25, 2003 | 2.122 | 2.177 | 2.122 | 2.177 | 32,331 | +0.06(+2.61%) |
Aug 22, 2003 | 2.165 | 2.182 | 2.115 | 2.122 | 21,554 | -0.02(-0.81%) |
Aug 21, 2003 | 2.184 | 2.188 | 2.136 | 2.139 | 13,471 | -0.04(-1.98%) |
Aug 20, 2003 | 2.182 | 2.191 | 2.174 | 2.182 | 20,399 | -0.02(-0.79%) |
Aug 19, 2003 | 2.234 | 2.234 | 2.165 | 2.200 | 51,961 | -0.01(-0.39%) |
Aug 18, 2003 | 2.174 | 2.250 | 2.174 | 2.208 | 46,572 | +0.03(+1.59%) |
Aug 15, 2003 | 2.174 | 2.174 | 2.174 | 2.174 | 10,392 | -0.01(-0.40%) |
Aug 14, 2003 | 2.181 | 2.182 | 2.165 | 2.182 | 3,079 | +0.00(+0.00%) |
Aug 13, 2003 | 2.124 | 2.207 | 2.124 | 2.182 | 33,486 | +0.06(+2.86%) |
Aug 12, 2003 | 2.113 | 2.130 | 2.113 | 2.122 | 16,165 | +0.01(+0.41%) |
Aug 11, 2003 | 2.096 | 2.122 | 2.070 | 2.113 | 12,701 | +0.03(+1.67%) |
Aug 08, 2003 | 2.078 | 2.087 | 2.078 | 2.078 | 11,162 | -0.01(-0.41%) |
Aug 07, 2003 | 2.075 | 2.087 | 2.070 | 2.087 | 23,478 | +0.01(+0.58%) |
Aug 06, 2003 | 2.070 | 2.087 | 2.070 | 2.075 | 135,483 | -0.01(-0.58%) |
Aug 05, 2003 | 2.080 | 2.099 | 2.065 | 2.087 | 30,021 | -0.01(-0.50%) |
Aug 04, 2003 | 2.080 | 2.098 | 2.078 | 2.098 | 6,543 | +0.02(+0.92%) |
Aug 01, 2003 | 2.096 | 2.098 | 2.044 | 2.078 | 43,108 | -0.02(-0.83%) |
Jul 31, 2003 | 2.035 | 2.103 | 2.035 | 2.096 | 50,036 | +0.06(+2.98%) |
Jul 30, 2003 | 2.082 | 2.130 | 2.035 | 2.035 | 42,338 | -0.03(-1.26%) |
Jul 29, 2003 | 2.207 | 2.241 | 2.061 | 2.061 | 18,859 | -0.13(-5.93%) |
Jul 28, 2003 | 2.208 | 2.252 | 2.191 | 2.191 | 28,867 | -0.03(-1.17%) |
Jul 25, 2003 | 2.174 | 2.234 | 2.170 | 2.217 | 12,316 | +0.05(+2.15%) |
Jul 24, 2003 | 2.234 | 2.234 | 2.170 | 2.170 | 21,554 | -0.06(-2.49%) |
Jul 23, 2003 | 2.227 | 2.292 | 2.221 | 2.226 | 89,681 | +0.00(+0.00%) |
Jul 22, 2003 | 2.143 | 2.226 | 2.125 | 2.226 | 27,712 | +0.11(+5.16%) |
Jul 21, 2003 | 2.165 | 2.165 | 2.117 | 2.117 | 10,777 | -0.05(-2.16%) |
Jul 18, 2003 | 2.160 | 2.167 | 2.160 | 2.163 | 8,467 | -0.00(-0.08%) |
Jul 17, 2003 | 2.059 | 2.174 | 2.059 | 2.165 | 56,964 | +0.09(+4.34%) |
Jul 16, 2003 | 2.061 | 2.077 | 2.061 | 2.075 | 2,309 | -0.00(-0.08%) |
Jul 15, 2003 | 2.053 | 2.077 | 2.053 | 2.077 | 7,313 | +0.02(+1.01%) |
Jul 14, 2003 | 2.061 | 2.066 | 2.054 | 2.056 | 10,392 | +0.02(+0.85%) |
Jul 11, 2003 | 2.087 | 2.101 | 1.992 | 2.039 | 22,324 | -0.09(-4.31%) |
Jul 10, 2003 | 2.129 | 2.243 | 2.129 | 2.130 | 43,108 | +0.01(+0.65%) |
Jul 09, 2003 | 2.087 | 2.117 | 2.087 | 2.117 | 40,414 | +0.05(+2.26%) |
Jul 08, 2003 | 2.035 | 2.096 | 1.981 | 2.070 | 56,579 | +0.04(+2.05%) |
Jul 07, 2003 | 1.923 | 2.028 | 1.923 | 2.028 | 13,471 | +0.12(+6.45%) |
Jul 03, 2003 | 1.914 | 1.930 | 1.905 | 1.905 | 6,928 | -0.00(-0.09%) |
Jul 02, 2003 | 1.845 | 1.907 | 1.845 | 1.907 | 22,708 | +0.09(+4.86%) |
Jul 01, 2003 | 1.879 | 1.897 | 1.819 | 1.819 | 9,622 | -0.06(-3.23%) |
Jun 30, 2003 | 1.957 | 1.966 | 1.848 | 1.879 | 64,662 | -0.06(-3.21%) |
Jun 27, 2003 | 1.983 | 1.992 | 1.940 | 1.942 | 13,471 | -0.05(-2.52%) |
Jun 26, 2003 | 1.897 | 1.992 | 1.897 | 1.992 | 33,101 | +0.14(+7.48%) |
Jun 25, 2003 | 1.836 | 1.862 | 1.836 | 1.853 | 21,169 | +0.03(+1.90%) |
Jun 24, 2003 | 1.819 | 1.819 | 1.784 | 1.819 | 34,640 | +0.00(+0.00%) |
Jun 23, 2003 | 1.862 | 1.862 | 1.819 | 1.819 | 23,478 | -0.05(-2.78%) |
Jun 20, 2003 | 1.905 | 1.907 | 1.871 | 1.871 | 15,010 | -0.03(-1.82%) |
Jun 19, 2003 | 1.969 | 1.969 | 1.905 | 1.905 | 63,892 | -0.06(-3.25%) |
Jun 18, 2003 | 1.949 | 1.992 | 1.949 | 1.969 | 108,156 | +0.04(+1.97%) |
Jun 17, 2003 | 1.890 | 1.931 | 1.890 | 1.931 | 36,180 | +0.04(+2.29%) |
Jun 16, 2003 | 1.878 | 1.895 | 1.800 | 1.888 | 36,180 | +0.03(+1.49%) |
Jun 13, 2003 | 1.904 | 1.904 | 1.860 | 1.860 | 8,852 | -0.04(-2.27%) |
Jun 12, 2003 | 1.900 | 1.905 | 1.900 | 1.904 | 16,935 | +0.01(+0.37%) |
Jun 11, 2003 | 1.902 | 1.909 | 1.890 | 1.897 | 26,557 | +0.01(+0.46%) |
Jun 10, 2003 | 1.905 | 1.905 | 1.888 | 1.888 | 6,928 | -0.02(-1.00%) |
Jun 09, 2003 | 1.902 | 1.907 | 1.871 | 1.907 | 65,047 | +0.04(+1.94%) |
Jun 06, 2003 | 1.845 | 1.898 | 1.839 | 1.871 | 76,594 | +0.00(+0.00%) |
Jun 05, 2003 | 1.862 | 1.871 | 1.853 | 1.871 | 48,112 | +0.00(+0.00%) |
Jun 04, 2003 | 1.819 | 1.891 | 1.819 | 1.871 | 95,839 | +0.05(+2.95%) |
Jun 03, 2003 | 1.845 | 1.845 | 1.813 | 1.817 | 12,316 | -0.03(-1.50%) |