Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 2.241 | 2.241 | 2.190 | 2.233 | 5,096,900 | -0.01(-0.36%) |
Sep 29, 2003 | 2.252 | 2.258 | 2.233 | 2.241 | 1,815,202 | -0.00(-0.08%) |
Sep 26, 2003 | 2.267 | 2.277 | 2.229 | 2.243 | 1,109,322 | -0.02(-1.06%) |
Sep 25, 2003 | 2.293 | 2.302 | 2.255 | 2.267 | 1,094,651 | -0.04(-1.58%) |
Sep 24, 2003 | 2.362 | 2.362 | 2.300 | 2.303 | 1,520,662 | -0.06(-2.48%) |
Sep 23, 2003 | 2.353 | 2.360 | 2.348 | 2.362 | 876,849 | +0.01(+0.38%) |
Sep 22, 2003 | 2.370 | 2.379 | 2.336 | 2.353 | 1,140,920 | -0.03(-1.30%) |
Sep 19, 2003 | 2.382 | 2.401 | 2.372 | 2.384 | 1,772,883 | -0.00(-0.07%) |
Sep 18, 2003 | 2.380 | 2.391 | 2.373 | 2.385 | 993,085 | -0.00(-0.11%) |
Sep 17, 2003 | 2.415 | 2.416 | 2.376 | 2.388 | 1,280,855 | -0.05(-1.86%) |
Sep 16, 2003 | 2.423 | 2.440 | 2.420 | 2.433 | 1,478,343 | +0.01(+0.22%) |
Sep 15, 2003 | 2.375 | 2.441 | 2.373 | 2.428 | 2,249,678 | +0.07(+2.81%) |
Sep 12, 2003 | 2.368 | 2.375 | 2.329 | 2.362 | 1,662,854 | -0.01(-0.26%) |
Sep 11, 2003 | 2.383 | 2.386 | 2.362 | 2.368 | 1,254,899 | -0.02(-0.63%) |
Sep 10, 2003 | 2.415 | 2.415 | 2.372 | 2.383 | 2,185,917 | -0.03(-1.32%) |
Sep 09, 2003 | 2.388 | 2.416 | 2.385 | 2.415 | 1,148,255 | +0.03(+1.11%) |
Sep 08, 2003 | 2.354 | 2.410 | 2.349 | 2.388 | 1,189,446 | +0.03(+1.47%) |
Sep 05, 2003 | 2.300 | 2.446 | 2.299 | 2.354 | 2,691,488 | +0.05(+2.35%) |
Sep 04, 2003 | 2.251 | 2.304 | 2.249 | 2.300 | 1,493,014 | +0.04(+1.84%) |
Sep 03, 2003 | 2.253 | 2.265 | 2.229 | 2.258 | 1,595,144 | +0.02(+1.03%) |
Sep 02, 2003 | 2.205 | 2.237 | 2.195 | 2.235 | 1,205,809 | +0.03(+1.33%) |
Aug 29, 2003 | 2.167 | 2.222 | 2.159 | 2.206 | 885,877 | +0.04(+1.80%) |
Aug 28, 2003 | 2.171 | 2.180 | 2.153 | 2.167 | 614,471 | -0.00(-0.16%) |
Aug 27, 2003 | 2.154 | 2.171 | 2.149 | 2.170 | 1,038,226 | +0.02(+0.70%) |
Aug 26, 2003 | 2.169 | 2.171 | 2.132 | 2.155 | 1,098,601 | -0.02(-0.94%) |
Aug 25, 2003 | 2.169 | 2.197 | 2.156 | 2.175 | 1,341,794 | +0.01(+0.29%) |
Aug 22, 2003 | 2.198 | 2.213 | 2.158 | 2.169 | 781,490 | -0.02(-1.09%) |
Aug 21, 2003 | 2.162 | 2.208 | 2.158 | 2.193 | 750,456 | +0.03(+1.48%) |
Aug 20, 2003 | 2.118 | 2.178 | 2.118 | 2.161 | 600,365 | +0.02(+0.87%) |
Aug 19, 2003 | 2.127 | 2.152 | 2.127 | 2.143 | 1,171,389 | -0.00(-0.08%) |
Aug 18, 2003 | 2.125 | 2.159 | 2.119 | 2.144 | 749,892 | +0.03(+1.34%) |
Aug 15, 2003 | 2.124 | 2.137 | 2.111 | 2.116 | 332,909 | -0.01(-0.38%) |
Aug 14, 2003 | 2.105 | 2.131 | 2.100 | 2.124 | 795,597 | +0.02(+0.93%) |
Aug 13, 2003 | 2.122 | 2.133 | 2.098 | 2.105 | 859,922 | -0.02(-0.75%) |
Aug 12, 2003 | 2.081 | 2.126 | 2.075 | 2.120 | 1,231,200 | +0.04(+1.92%) |
Aug 11, 2003 | 2.065 | 2.090 | 2.057 | 2.081 | 848,637 | +0.02(+0.95%) |
Aug 08, 2003 | 2.033 | 2.071 | 2.026 | 2.061 | 928,196 | +0.03(+1.26%) |
Aug 07, 2003 | 2.047 | 2.058 | 2.023 | 2.035 | 1,319,788 | -0.02(-0.82%) |
Aug 06, 2003 | 2.015 | 2.068 | 2.008 | 2.052 | 1,551,132 | +0.02(+0.96%) |
Aug 05, 2003 | 2.087 | 2.090 | 2.027 | 2.033 | 2,033,569 | -0.06(-3.00%) |
Aug 04, 2003 | 2.122 | 2.133 | 2.065 | 2.096 | 1,808,431 | -0.03(-1.21%) |
Aug 01, 2003 | 2.113 | 2.128 | 2.074 | 2.121 | 1,305,682 | +0.00(+0.17%) |
Jul 31, 2003 | 2.131 | 2.150 | 2.109 | 2.118 | 1,394,834 | -0.01(-0.38%) |
Jul 30, 2003 | 2.147 | 2.153 | 2.099 | 2.126 | 1,900,969 | -0.02(-0.95%) |
Jul 29, 2003 | 2.180 | 2.207 | 2.146 | 2.146 | 1,086,751 | -0.04(-1.86%) |
Jul 28, 2003 | 2.122 | 2.198 | 2.122 | 2.187 | 1,752,006 | +0.05(+2.45%) |
Jul 25, 2003 | 2.122 | 2.137 | 2.113 | 2.135 | 2,523,905 | +0.01(+0.54%) |
Jul 24, 2003 | 2.125 | 2.171 | 2.115 | 2.123 | 2,042,597 | +0.01(+0.42%) |
Jul 23, 2003 | 2.118 | 2.136 | 2.089 | 2.114 | 1,113,836 | -0.01(-0.33%) |
Jul 22, 2003 | 2.057 | 2.125 | 2.050 | 2.121 | 1,503,735 | +0.06(+3.15%) |
Jul 21, 2003 | 2.081 | 2.082 | 2.045 | 2.057 | 1,783,604 | -0.03(-1.23%) |
Jul 18, 2003 | 2.049 | 2.102 | 2.043 | 2.082 | 1,711,944 | +0.04(+2.17%) |
Jul 17, 2003 | 2.050 | 2.065 | 2.020 | 2.038 | 2,005,920 | -0.03(-1.67%) |
Jul 16, 2003 | 2.082 | 2.082 | 2.066 | 2.073 | 1,142,048 | -0.00(-0.13%) |
Jul 15, 2003 | 2.082 | 2.093 | 2.057 | 2.075 | 2,010,998 | -0.00(-0.17%) |
Jul 14, 2003 | 2.109 | 2.118 | 2.075 | 2.079 | 1,769,498 | -0.01(-0.38%) |
Jul 11, 2003 | 2.072 | 2.094 | 2.072 | 2.087 | 1,339,537 | +0.01(+0.60%) |
Jul 10, 2003 | 2.089 | 2.117 | 2.074 | 2.074 | 2,323,031 | -0.03(-1.51%) |
Jul 09, 2003 | 2.098 | 2.109 | 2.080 | 2.106 | 2,420,646 | +0.02(+0.81%) |
Jul 08, 2003 | 2.091 | 2.103 | 2.060 | 2.089 | 2,259,270 | +0.01(+0.43%) |
Jul 07, 2003 | 2.082 | 2.113 | 2.077 | 2.081 | 1,416,275 | +0.02(+0.99%) |
Jul 03, 2003 | 2.079 | 2.087 | 2.041 | 2.060 | 1,893,069 | -0.02(-0.90%) |
Jul 02, 2003 | 2.041 | 2.089 | 2.034 | 2.079 | 1,795,454 | +0.03(+1.60%) |