Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 2.451 | 2.527 | 2.413 | 2.475 | 61,258 | +0.02(+0.98%) |
Aug 28, 2003 | 2.398 | 2.511 | 2.398 | 2.451 | 96,528 | +0.01(+0.31%) |
Aug 27, 2003 | 2.361 | 2.451 | 2.353 | 2.444 | 137,897 | +0.07(+2.86%) |
Aug 26, 2003 | 2.353 | 2.413 | 2.338 | 2.376 | 104,351 | +0.03(+1.25%) |
Aug 25, 2003 | 2.428 | 2.428 | 2.263 | 2.346 | 168,394 | -0.08(-3.38%) |
Aug 22, 2003 | 2.640 | 2.640 | 2.398 | 2.428 | 108,992 | -0.20(-7.47%) |
Aug 21, 2003 | 2.609 | 2.760 | 2.376 | 2.625 | 208,039 | +0.03(+1.16%) |
Aug 20, 2003 | 2.564 | 2.632 | 2.497 | 2.594 | 91,224 | -0.01(-0.29%) |
Aug 19, 2003 | 2.564 | 2.617 | 2.496 | 2.602 | 159,775 | +0.04(+1.47%) |
Aug 18, 2003 | 2.315 | 2.572 | 2.315 | 2.564 | 200,746 | +0.20(+8.63%) |
Aug 15, 2003 | 2.376 | 2.444 | 2.300 | 2.361 | 78,495 | -0.05(-2.19%) |
Aug 14, 2003 | 2.413 | 2.527 | 2.346 | 2.413 | 96,263 | +0.04(+1.59%) |
Aug 13, 2003 | 2.527 | 2.527 | 2.376 | 2.376 | 109,257 | -0.15(-5.97%) |
Aug 12, 2003 | 2.300 | 2.632 | 2.300 | 2.527 | 243,707 | +0.20(+8.77%) |
Aug 11, 2003 | 2.240 | 2.376 | 2.240 | 2.323 | 188,150 | +0.06(+2.67%) |
Aug 08, 2003 | 2.270 | 2.376 | 2.225 | 2.263 | 215,597 | -0.02(-0.99%) |
Aug 07, 2003 | 2.353 | 2.376 | 2.247 | 2.285 | 89,235 | -0.03(-1.30%) |
Aug 06, 2003 | 2.285 | 2.338 | 2.225 | 2.315 | 175,951 | +0.03(+1.32%) |
Aug 05, 2003 | 2.323 | 2.353 | 2.255 | 2.285 | 325,650 | +0.01(+0.33%) |
Aug 04, 2003 | 2.376 | 2.428 | 2.263 | 2.278 | 132,593 | -0.10(-4.13%) |
Aug 01, 2003 | 2.270 | 2.466 | 2.225 | 2.376 | 374,846 | +0.08(+3.62%) |
Jul 31, 2003 | 2.670 | 2.685 | 2.293 | 2.293 | 473,889 | -0.36(-13.64%) |
Jul 30, 2003 | 2.806 | 2.806 | 2.655 | 2.655 | 150,493 | -0.11(-4.09%) |
Jul 29, 2003 | 2.866 | 2.904 | 2.753 | 2.768 | 130,604 | -0.10(-3.42%) |
Jul 28, 2003 | 2.715 | 2.896 | 2.655 | 2.866 | 135,245 | +0.11(+3.83%) |
Jul 25, 2003 | 2.723 | 2.798 | 2.640 | 2.760 | 135,643 | +0.00(+0.00%) |
Jul 24, 2003 | 2.753 | 2.941 | 2.655 | 2.760 | 206,183 | -0.06(-2.14%) |
Jul 23, 2003 | 2.542 | 2.828 | 2.542 | 2.821 | 293,960 | +0.22(+8.44%) |
Jul 22, 2003 | 2.564 | 2.715 | 2.459 | 2.601 | 193,056 | +0.02(+0.85%) |
Jul 21, 2003 | 2.444 | 2.625 | 2.376 | 2.579 | 105,146 | +0.12(+4.91%) |
Jul 18, 2003 | 2.632 | 2.670 | 2.315 | 2.459 | 241,585 | -0.17(-6.32%) |
Jul 17, 2003 | 2.904 | 3.190 | 2.579 | 2.625 | 317,827 | -0.28(-9.61%) |
Jul 16, 2003 | 2.338 | 3.017 | 2.338 | 2.904 | 1,370,621 | +0.51(+21.45%) |
Jul 15, 2003 | 2.376 | 2.444 | 2.300 | 2.391 | 181,918 | +0.05(+1.93%) |
Jul 14, 2003 | 2.263 | 2.489 | 2.225 | 2.346 | 414,222 | +0.08(+3.67%) |
Jul 11, 2003 | 2.240 | 2.323 | 2.263 | 2.263 | 108,409 | +0.02(+1.01%) |
Jul 10, 2003 | 2.406 | 2.413 | 2.232 | 2.240 | 90,296 | +0.01(+0.34%) |
Jul 09, 2003 | 2.338 | 2.338 | 2.225 | 2.232 | 215,597 | -0.11(-4.82%) |
Jul 08, 2003 | 2.247 | 2.346 | 2.225 | 2.346 | 180,592 | +0.09(+4.01%) |
Jul 07, 2003 | 2.263 | 2.315 | 2.187 | 2.255 | 121,588 | +0.00(+0.00%) |
Jul 03, 2003 | 2.263 | 2.285 | 2.149 | 2.255 | 121,986 | -0.01(-0.33%) |
Jul 02, 2003 | 2.210 | 2.278 | 2.225 | 2.263 | 115,758 | +0.06(+2.74%) |
Jul 01, 2003 | 2.172 | 2.225 | 2.082 | 2.202 | 143,068 | +0.01(+0.34%) |
Jun 30, 2003 | 2.217 | 2.278 | 2.180 | 2.195 | 710,437 | -0.02(-0.68%) |
Jun 27, 2003 | 2.247 | 2.270 | 2.210 | 2.210 | 203,133 | -0.05(-2.33%) |
Jun 26, 2003 | 2.247 | 2.338 | 2.240 | 2.263 | 139,886 | +0.03(+1.35%) |
Jun 25, 2003 | 2.210 | 2.270 | 2.210 | 2.232 | 158,449 | -0.03(-1.33%) |
Jun 24, 2003 | 2.270 | 2.285 | 2.217 | 2.263 | 150,361 | +0.03(+1.35%) |
Jun 23, 2003 | 2.300 | 2.300 | 2.232 | 2.232 | 94,141 | -0.09(-3.90%) |
Jun 20, 2003 | 2.225 | 2.323 | 2.225 | 2.323 | 93,611 | +0.05(+2.33%) |
Jun 19, 2003 | 2.330 | 2.376 | 2.225 | 2.270 | 229,652 | -0.06(-2.59%) |
Jun 18, 2003 | 2.247 | 2.338 | 2.112 | 2.330 | 163,885 | +0.07(+3.00%) |
Jun 17, 2003 | 2.149 | 2.300 | 2.074 | 2.263 | 276,060 | +0.13(+6.01%) |
Jun 16, 2003 | 2.217 | 2.255 | 2.134 | 2.134 | 287,463 | -0.05(-2.08%) |
Jun 13, 2003 | 2.157 | 2.263 | 2.089 | 2.180 | 217,055 | +0.03(+1.40%) |
Jun 12, 2003 | 2.104 | 2.202 | 2.044 | 2.149 | 171,178 | +0.05(+2.15%) |
Jun 11, 2003 | 1.991 | 2.149 | 1.976 | 2.104 | 142,936 | +0.11(+5.28%) |
Jun 10, 2003 | 1.923 | 1.999 | 1.893 | 1.999 | 59,534 | +0.10(+5.12%) |
Jun 09, 2003 | 2.029 | 2.051 | 1.901 | 1.901 | 149,433 | -0.09(-4.51%) |
Jun 06, 2003 | 1.848 | 2.119 | 1.848 | 1.991 | 306,291 | +0.00(+0.00%) |
Jun 05, 2003 | 1.885 | 2.021 | 1.795 | 1.991 | 430,266 | +0.11(+5.60%) |
Jun 04, 2003 | 1.735 | 1.893 | 1.697 | 1.885 | 398,311 | +0.14(+7.76%) |
Jun 03, 2003 | 1.667 | 1.750 | 1.554 | 1.750 | 326,313 | +0.11(+6.91%) |