Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3.541 | 3.541 | 3.541 | 3.541 | 508 | +0.00(+0.00%) |
Aug 28, 2003 | 3.541 | 3.541 | 3.541 | 3.541 | 762 | -0.10(-2.70%) |
Aug 27, 2003 | 3.639 | 3.639 | 3.639 | 3.639 | 1,779 | +0.14(+3.93%) |
Aug 26, 2003 | 3.501 | 3.501 | 3.501 | 3.501 | 1,016 | +0.01(+0.23%) |
Aug 25, 2003 | 3.493 | 3.493 | 3.493 | 3.493 | 0 | +0.00(+0.00%) |
Aug 22, 2003 | 3.493 | 3.493 | 3.493 | 3.493 | 0 | +0.00(+0.00%) |
Aug 19, 2003 | 3.493 | 3.493 | 3.493 | 3.493 | 0 | +0.00(+0.00%) |
Aug 18, 2003 | 3.493 | 3.493 | 3.493 | 3.493 | 508 | +0.00(+0.06%) |
Aug 15, 2003 | 3.491 | 3.491 | 3.491 | 3.491 | 508 | +0.00(+0.00%) |
Aug 14, 2003 | 3.491 | 3.491 | 3.491 | 3.491 | 0 | +0.00(+0.00%) |
Aug 13, 2003 | 3.491 | 3.491 | 3.491 | 3.491 | 1,016 | +0.12(+3.50%) |
Aug 12, 2003 | 3.373 | 3.373 | 3.373 | 3.373 | 0 | +0.00(+0.00%) |
Aug 11, 2003 | 3.373 | 3.373 | 3.373 | 3.373 | 0 | +0.00(+0.00%) |
Aug 08, 2003 | 3.373 | 3.373 | 3.373 | 3.373 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 3.373 | 3.373 | 3.373 | 3.373 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 3.373 | 3.373 | 3.373 | 3.373 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 3.373 | 3.373 | 3.373 | 3.373 | 0 | +0.00(+0.00%) |
Aug 04, 2003 | 3.442 | 3.442 | 3.373 | 3.373 | 6,100 | +0.00(+0.00%) |
Aug 01, 2003 | 3.373 | 3.373 | 3.373 | 3.373 | 0 | +0.00(+0.00%) |
Jul 31, 2003 | 3.373 | 3.373 | 3.373 | 3.373 | 508 | +0.00(+0.00%) |
Jul 30, 2003 | 3.373 | 3.373 | 3.373 | 3.373 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 3.373 | 3.373 | 3.373 | 3.373 | 0 | +0.00(+0.00%) |
Jul 28, 2003 | 3.442 | 3.442 | 3.373 | 3.373 | 25,927 | -0.07(-2.00%) |
Jul 25, 2003 | 3.442 | 3.442 | 3.442 | 3.442 | 9,405 | +0.03(+0.86%) |
Jul 24, 2003 | 3.413 | 3.413 | 3.413 | 3.413 | 0 | +0.00(+0.00%) |
Jul 23, 2003 | 3.413 | 3.413 | 3.413 | 3.413 | 10,167 | -0.03(-0.86%) |
Jul 22, 2003 | 3.344 | 3.442 | 3.344 | 3.442 | 40,671 | +0.06(+1.74%) |
Jul 21, 2003 | 3.383 | 3.383 | 3.383 | 3.383 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 3.383 | 3.383 | 3.383 | 3.383 | 508 | +0.00(+0.00%) |
Jul 17, 2003 | 3.383 | 3.383 | 3.383 | 3.383 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 3.383 | 3.383 | 3.383 | 3.383 | 0 | +0.00(+0.00%) |
Jul 15, 2003 | 3.383 | 3.383 | 3.383 | 3.383 | 5,083 | -0.06(-1.71%) |
Jul 14, 2003 | 3.393 | 3.442 | 3.393 | 3.442 | 1,779 | +0.05(+1.45%) |
Jul 11, 2003 | 3.393 | 3.393 | 3.393 | 3.393 | 0 | +0.00(+0.00%) |
Jul 10, 2003 | 3.393 | 3.393 | 3.393 | 3.393 | 0 | +0.00(+0.00%) |
Jul 09, 2003 | 3.324 | 3.393 | 3.324 | 3.393 | 3,558 | +0.09(+2.68%) |
Jul 08, 2003 | 3.305 | 3.305 | 3.305 | 3.305 | 0 | +0.00(+0.00%) |
Jul 07, 2003 | 3.305 | 3.305 | 3.305 | 3.305 | 0 | +0.00(+0.00%) |
Jul 03, 2003 | 3.305 | 3.305 | 3.305 | 3.305 | 1,525 | -0.02(-0.59%) |
Jul 02, 2003 | 3.324 | 3.324 | 3.324 | 3.324 | 0 | +0.00(+0.00%) |
Jul 01, 2003 | 3.314 | 3.324 | 3.314 | 3.324 | 9,405 | -0.02(-0.59%) |
Jun 30, 2003 | 3.295 | 3.344 | 3.295 | 3.344 | 2,796 | +0.10(+3.03%) |
Jun 27, 2003 | 3.246 | 3.246 | 3.246 | 3.246 | 508 | +0.00(+0.00%) |
Jun 26, 2003 | 3.246 | 3.246 | 3.246 | 3.246 | 0 | +0.00(+0.00%) |
Jun 25, 2003 | 3.246 | 3.246 | 3.246 | 3.246 | 0 | +0.00(+0.00%) |
Jun 24, 2003 | 3.246 | 3.246 | 3.246 | 3.246 | 0 | +0.00(+0.00%) |
Jun 23, 2003 | 3.275 | 3.275 | 3.246 | 3.246 | 7,117 | -0.05(-1.49%) |
Jun 20, 2003 | 3.295 | 3.295 | 3.295 | 3.295 | 0 | +0.00(+0.00%) |
Jun 19, 2003 | 3.393 | 3.442 | 3.295 | 3.295 | 6,863 | -0.10(-2.90%) |
Jun 18, 2003 | 3.393 | 3.393 | 3.393 | 3.393 | 0 | +0.00(+0.00%) |
Jun 17, 2003 | 3.393 | 3.393 | 3.393 | 3.393 | 0 | +0.00(+0.00%) |
Jun 16, 2003 | 3.393 | 3.393 | 3.393 | 3.393 | 6,609 | +0.10(+2.99%) |
Jun 13, 2003 | 3.295 | 3.295 | 3.295 | 3.295 | 254 | -0.01(-0.30%) |
Jun 12, 2003 | 3.305 | 3.305 | 3.305 | 3.305 | 1,525 | -0.04(-1.18%) |
Jun 11, 2003 | 3.344 | 3.344 | 3.344 | 3.344 | 2,033 | +0.08(+2.41%) |
Jun 10, 2003 | 3.265 | 3.265 | 3.265 | 3.265 | 1,016 | +0.00(+0.00%) |
Jun 09, 2003 | 3.265 | 3.265 | 3.265 | 3.265 | 3,304 | -0.08(-2.35%) |
Jun 06, 2003 | 3.442 | 3.442 | 3.344 | 3.344 | 508 | +0.00(+0.00%) |
Jun 05, 2003 | 3.344 | 3.344 | 3.344 | 3.344 | 254 | +0.10(+3.03%) |
Jun 04, 2003 | 3.541 | 3.541 | 3.246 | 3.246 | 4,829 | +0.05(+1.54%) |
Jun 03, 2003 | 3.196 | 3.196 | 3.196 | 3.196 | 0 | +0.00(+0.00%) |