Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 2.744 | 2.768 | 2.730 | 2.767 | 2,412,709 | +0.02(+0.86%) |
Aug 28, 2003 | 2.742 | 2.751 | 2.713 | 2.744 | 3,395,689 | +0.01(+0.20%) |
Aug 27, 2003 | 2.729 | 2.741 | 2.714 | 2.738 | 3,620,662 | +0.01(+0.33%) |
Aug 26, 2003 | 2.707 | 2.737 | 2.698 | 2.729 | 4,194,599 | +0.01(+0.27%) |
Aug 25, 2003 | 2.707 | 2.734 | 2.699 | 2.722 | 4,565,294 | +0.01(+0.35%) |
Aug 22, 2003 | 2.732 | 2.740 | 2.709 | 2.712 | 5,097,688 | -0.01(-0.24%) |
Aug 21, 2003 | 2.722 | 2.739 | 2.685 | 2.719 | 8,070,274 | -0.00(-0.13%) |
Aug 20, 2003 | 2.708 | 2.730 | 2.701 | 2.722 | 4,201,630 | +0.02(+0.64%) |
Aug 19, 2003 | 2.680 | 2.710 | 2.676 | 2.705 | 7,432,424 | +0.05(+1.96%) |
Aug 18, 2003 | 2.631 | 2.668 | 2.630 | 2.653 | 5,776,442 | +0.05(+2.00%) |
Aug 15, 2003 | 2.564 | 2.607 | 2.551 | 2.601 | 2,804,495 | +0.04(+1.46%) |
Aug 14, 2003 | 2.537 | 2.577 | 2.523 | 2.564 | 2,858,182 | +0.03(+1.38%) |
Aug 13, 2003 | 2.566 | 2.581 | 2.523 | 2.529 | 3,525,432 | -0.02(-0.97%) |
Aug 12, 2003 | 2.537 | 2.553 | 2.514 | 2.553 | 3,351,589 | +0.02(+0.68%) |
Aug 11, 2003 | 2.546 | 2.571 | 2.520 | 2.536 | 3,536,936 | -0.01(-0.45%) |
Aug 08, 2003 | 2.539 | 2.558 | 2.530 | 2.548 | 1,942,311 | +0.02(+0.80%) |
Aug 07, 2003 | 2.541 | 2.552 | 2.521 | 2.527 | 4,947,493 | -0.01(-0.55%) |
Aug 06, 2003 | 2.525 | 2.570 | 2.513 | 2.541 | 4,188,208 | +0.02(+0.64%) |
Aug 05, 2003 | 2.543 | 2.563 | 2.523 | 2.525 | 4,641,350 | -0.03(-0.98%) |
Aug 04, 2003 | 2.566 | 2.568 | 2.523 | 2.550 | 4,758,311 | -0.01(-0.31%) |
Aug 01, 2003 | 2.581 | 2.585 | 2.551 | 2.558 | 4,868,241 | -0.02(-0.89%) |
Jul 31, 2003 | 2.586 | 2.614 | 2.566 | 2.581 | 6,028,898 | +0.02(+0.59%) |
Jul 30, 2003 | 2.591 | 2.594 | 2.564 | 2.566 | 4,440,025 | -0.01(-0.58%) |
Jul 29, 2003 | 2.615 | 2.617 | 2.580 | 2.581 | 5,465,187 | -0.03(-1.33%) |
Jul 28, 2003 | 2.597 | 2.627 | 2.553 | 2.616 | 4,758,311 | +0.02(+0.72%) |
Jul 25, 2003 | 2.535 | 2.603 | 2.535 | 2.597 | 5,376,348 | +0.04(+1.67%) |
Jul 24, 2003 | 2.562 | 2.604 | 2.546 | 2.554 | 5,881,259 | +0.00(+0.12%) |
Jul 23, 2003 | 2.609 | 2.617 | 2.549 | 2.551 | 4,452,807 | -0.06(-2.20%) |
Jul 22, 2003 | 2.596 | 2.629 | 2.593 | 2.609 | 7,247,077 | +0.01(+0.47%) |
Jul 21, 2003 | 2.608 | 2.634 | 2.578 | 2.596 | 6,383,614 | -0.01(-0.39%) |
Jul 18, 2003 | 2.629 | 2.629 | 2.560 | 2.607 | 15,763,463 | -0.02(-0.70%) |
Jul 17, 2003 | 2.850 | 2.850 | 2.603 | 2.625 | 23,725,084 | -0.24(-8.32%) |
Jul 16, 2003 | 2.870 | 2.887 | 2.833 | 2.863 | 4,404,873 | -0.01(-0.23%) |
Jul 15, 2003 | 2.891 | 2.898 | 2.856 | 2.870 | 6,505,688 | -0.01(-0.39%) |
Jul 14, 2003 | 2.904 | 2.929 | 2.880 | 2.881 | 3,591,901 | -0.01(-0.38%) |
Jul 11, 2003 | 2.873 | 2.922 | 2.873 | 2.892 | 2,426,131 | +0.03(+0.87%) |
Jul 10, 2003 | 2.902 | 2.902 | 2.840 | 2.867 | 3,085,072 | -0.04(-1.54%) |
Jul 09, 2003 | 2.927 | 2.933 | 2.883 | 2.912 | 4,215,691 | -0.02(-0.71%) |
Jul 08, 2003 | 2.932 | 2.941 | 2.924 | 2.933 | 4,635,598 | +0.00(+0.04%) |
Jul 07, 2003 | 2.915 | 2.965 | 2.913 | 2.932 | 6,537,644 | +0.03(+1.11%) |
Jul 03, 2003 | 2.902 | 2.936 | 2.887 | 2.900 | 2,071,415 | -0.02(-0.70%) |
Jul 02, 2003 | 2.895 | 2.929 | 2.891 | 2.920 | 4,136,439 | +0.03(+1.21%) |
Jul 01, 2003 | 2.859 | 2.893 | 2.841 | 2.885 | 5,597,486 | +0.03(+0.90%) |
Jun 30, 2003 | 2.898 | 2.906 | 2.851 | 2.859 | 4,650,937 | -0.02(-0.81%) |
Jun 27, 2003 | 2.905 | 2.905 | 2.871 | 2.883 | 3,738,262 | -0.02(-0.75%) |
Jun 26, 2003 | 2.895 | 2.927 | 2.870 | 2.905 | 5,274,087 | +0.01(+0.35%) |
Jun 25, 2003 | 2.927 | 2.943 | 2.895 | 2.895 | 3,922,331 | -0.03(-0.96%) |
Jun 24, 2003 | 2.930 | 2.935 | 2.910 | 2.923 | 4,246,369 | -0.01(-0.24%) |
Jun 23, 2003 | 2.932 | 2.938 | 2.908 | 2.930 | 5,035,053 | -0.00(-0.07%) |
Jun 20, 2003 | 2.946 | 2.953 | 2.926 | 2.932 | 5,123,253 | +0.01(+0.19%) |
Jun 19, 2003 | 2.977 | 2.977 | 2.915 | 2.926 | 4,831,810 | -0.05(-1.70%) |
Jun 18, 2003 | 2.971 | 2.986 | 2.934 | 2.977 | 3,549,719 | +0.01(+0.18%) |
Jun 17, 2003 | 2.952 | 2.988 | 2.908 | 2.971 | 4,645,185 | +0.02(+0.64%) |
Jun 16, 2003 | 2.869 | 2.976 | 2.869 | 2.952 | 6,186,123 | +0.09(+3.02%) |
Jun 13, 2003 | 2.785 | 2.875 | 2.783 | 2.866 | 7,698,301 | +0.09(+3.21%) |
Jun 12, 2003 | 2.777 | 2.791 | 2.751 | 2.777 | 4,200,991 | +0.01(+0.34%) |
Jun 11, 2003 | 2.748 | 2.773 | 2.739 | 2.767 | 3,991,356 | +0.02(+0.73%) |
Jun 10, 2003 | 2.747 | 2.751 | 2.730 | 2.747 | 4,511,607 | +0.01(+0.43%) |
Jun 09, 2003 | 2.747 | 2.747 | 2.708 | 2.736 | 3,928,083 | -0.03(-1.05%) |
Jun 06, 2003 | 2.793 | 2.818 | 2.762 | 2.765 | 6,459,670 | -0.02(-0.72%) |
Jun 05, 2003 | 2.805 | 2.809 | 2.762 | 2.785 | 5,801,368 | -0.02(-0.71%) |
Jun 04, 2003 | 2.790 | 2.841 | 2.790 | 2.805 | 5,338,639 | +0.01(+0.42%) |
Jun 03, 2003 | 2.826 | 2.839 | 2.750 | 2.793 | 4,838,202 | -0.03(-1.11%) |