Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3.011 | 3.011 | 3.011 | 3.011 | 3,790 | +0.17(+5.84%) |
Aug 28, 2003 | 2.844 | 2.844 | 2.844 | 2.844 | 2,057 | -0.01(-0.32%) |
Aug 27, 2003 | 2.854 | 2.854 | 2.854 | 2.854 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 2.854 | 2.854 | 2.854 | 2.854 | 108 | -0.15(-4.92%) |
Aug 25, 2003 | 3.001 | 3.001 | 3.001 | 3.001 | 324 | +0.00(+0.00%) |
Aug 22, 2003 | 3.001 | 3.001 | 2.983 | 3.001 | 2,815 | +0.03(+0.93%) |
Aug 21, 2003 | 2.817 | 2.974 | 2.780 | 2.974 | 11,694 | +0.08(+2.88%) |
Aug 20, 2003 | 2.937 | 2.937 | 2.890 | 2.890 | 1,299 | -0.06(-1.88%) |
Aug 19, 2003 | 2.918 | 2.946 | 2.918 | 2.946 | 4,006 | +0.12(+4.25%) |
Aug 18, 2003 | 2.863 | 2.992 | 2.826 | 2.826 | 81,972 | +0.04(+1.32%) |
Aug 15, 2003 | 2.863 | 2.863 | 2.789 | 2.789 | 2,165 | -0.21(-7.08%) |
Aug 14, 2003 | 2.937 | 3.001 | 2.937 | 3.001 | 1,732 | +0.05(+1.56%) |
Aug 13, 2003 | 2.881 | 2.955 | 2.872 | 2.955 | 6,172 | +0.03(+0.98%) |
Aug 12, 2003 | 2.687 | 2.927 | 2.687 | 2.927 | 2,815 | -0.00(-0.03%) |
Aug 11, 2003 | 2.890 | 2.927 | 2.863 | 2.927 | 5,847 | +0.14(+4.97%) |
Aug 08, 2003 | 2.789 | 2.789 | 2.789 | 2.789 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 2.789 | 2.789 | 2.789 | 2.789 | 541 | -0.09(-3.20%) |
Aug 06, 2003 | 2.881 | 2.881 | 2.881 | 2.881 | 649 | +0.01(+0.32%) |
Aug 05, 2003 | 2.761 | 3.001 | 2.687 | 2.872 | 34,110 | -0.02(-0.64%) |
Aug 04, 2003 | 2.900 | 2.900 | 2.817 | 2.890 | 2,057 | +0.12(+4.33%) |
Aug 01, 2003 | 2.770 | 2.770 | 2.770 | 2.770 | 0 | +0.00(+0.00%) |
Jul 31, 2003 | 2.770 | 2.770 | 2.770 | 2.770 | 0 | +0.00(+0.00%) |
Jul 30, 2003 | 2.854 | 2.863 | 2.770 | 2.770 | 24,039 | -0.10(-3.54%) |
Jul 29, 2003 | 2.872 | 2.983 | 2.872 | 2.872 | 1,624 | -0.08(-2.81%) |
Jul 28, 2003 | 2.854 | 2.983 | 2.798 | 2.955 | 9,420 | -0.06(-1.84%) |
Jul 25, 2003 | 2.798 | 3.084 | 2.798 | 3.011 | 1,624 | +0.11(+3.82%) |
Jul 24, 2003 | 3.001 | 3.029 | 2.789 | 2.900 | 11,153 | -0.13(-4.24%) |
Jul 23, 2003 | 3.028 | 3.028 | 3.028 | 3.028 | 108 | -0.11(-3.56%) |
Jul 22, 2003 | 3.111 | 3.140 | 3.047 | 3.140 | 1,299 | +0.23(+7.94%) |
Jul 21, 2003 | 2.909 | 3.186 | 2.881 | 2.909 | 7,363 | -0.01(-0.32%) |
Jul 18, 2003 | 3.001 | 3.001 | 2.909 | 2.918 | 5,522 | -0.08(-2.77%) |
Jul 17, 2003 | 2.992 | 3.047 | 2.918 | 3.001 | 1,516 | +0.09(+3.17%) |
Jul 16, 2003 | 2.909 | 2.909 | 2.900 | 2.909 | 1,407 | -0.00(-0.03%) |
Jul 15, 2003 | 2.910 | 2.910 | 2.910 | 2.910 | 0 | +0.00(+0.00%) |
Jul 14, 2003 | 2.910 | 2.910 | 2.910 | 2.910 | 433 | -0.09(-3.05%) |
Jul 11, 2003 | 3.001 | 3.001 | 3.001 | 3.001 | 0 | +0.00(+0.00%) |
Jul 10, 2003 | 2.918 | 3.001 | 2.918 | 3.001 | 1,082 | +0.00(+0.00%) |
Jul 09, 2003 | 2.919 | 3.001 | 2.919 | 3.001 | 8,879 | -0.01(-0.31%) |
Jul 08, 2003 | 3.011 | 3.011 | 3.011 | 3.011 | 433 | +0.06(+1.88%) |
Jul 07, 2003 | 2.872 | 2.964 | 2.872 | 2.955 | 3,248 | -0.02(-0.62%) |
Jul 03, 2003 | 2.974 | 2.974 | 2.974 | 2.974 | 1,516 | +0.05(+1.58%) |
Jul 02, 2003 | 2.918 | 2.937 | 2.918 | 2.927 | 13,644 | +0.01(+0.32%) |
Jul 01, 2003 | 2.918 | 2.918 | 2.918 | 2.918 | 758 | -0.06(-2.17%) |
Jun 30, 2003 | 2.900 | 2.983 | 2.900 | 2.983 | 2,382 | -0.02(-0.62%) |
Jun 27, 2003 | 3.020 | 3.038 | 3.001 | 3.001 | 1,840 | +0.09(+3.17%) |
Jun 26, 2003 | 2.863 | 2.909 | 2.863 | 2.909 | 4,439 | +0.02(+0.64%) |
Jun 25, 2003 | 2.863 | 2.890 | 2.863 | 2.890 | 974 | -0.02(-0.63%) |
Jun 24, 2003 | 2.900 | 2.909 | 2.900 | 2.909 | 1,082 | +0.06(+1.94%) |
Jun 23, 2003 | 2.900 | 2.927 | 2.854 | 2.854 | 2,598 | -0.11(-3.74%) |
Jun 20, 2003 | 2.964 | 2.964 | 2.964 | 2.964 | 0 | +0.00(+0.00%) |
Jun 19, 2003 | 2.964 | 2.964 | 2.964 | 2.964 | 0 | +0.00(+0.00%) |
Jun 18, 2003 | 2.974 | 2.974 | 2.927 | 2.964 | 4,006 | -0.05(-1.53%) |
Jun 17, 2003 | 3.112 | 3.112 | 3.011 | 3.011 | 1,949 | +0.06(+1.88%) |
Jun 16, 2003 | 3.186 | 3.186 | 2.955 | 2.955 | 3,356 | -0.18(-5.60%) |
Jun 13, 2003 | 3.001 | 3.131 | 2.955 | 3.131 | 12,128 | +0.04(+1.19%) |
Jun 12, 2003 | 3.075 | 3.195 | 3.011 | 3.094 | 15,376 | -0.09(-2.90%) |
Jun 11, 2003 | 3.380 | 3.398 | 3.186 | 3.186 | 7,255 | -0.18(-5.48%) |
Jun 10, 2003 | 3.371 | 3.371 | 3.371 | 3.371 | 108 | -0.09(-2.67%) |
Jun 09, 2003 | 3.241 | 3.463 | 3.112 | 3.463 | 9,854 | +0.22(+6.84%) |
Jun 06, 2003 | 3.094 | 3.472 | 3.057 | 3.241 | 18,300 | +0.15(+4.71%) |
Jun 05, 2003 | 2.937 | 3.095 | 2.937 | 3.095 | 1,407 | -0.01(-0.24%) |
Jun 04, 2003 | 2.909 | 3.103 | 2.724 | 3.103 | 25,772 | +0.16(+5.33%) |
Jun 03, 2003 | 2.623 | 3.325 | 2.595 | 2.946 | 34,651 | -0.29(-8.86%) |