Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 2.867 | 2.867 | 2.798 | 2.815 | 285,997 | -0.05(-1.80%) |
Aug 28, 2003 | 2.901 | 2.901 | 2.809 | 2.867 | 728,483 | -0.02(-0.60%) |
Aug 27, 2003 | 2.901 | 2.901 | 2.792 | 2.884 | 676,785 | +0.07(+2.45%) |
Aug 26, 2003 | 2.786 | 2.901 | 2.729 | 2.815 | 157,707 | +0.05(+1.66%) |
Aug 25, 2003 | 2.844 | 2.844 | 2.729 | 2.769 | 437,612 | -0.05(-1.63%) |
Aug 22, 2003 | 2.786 | 2.872 | 2.735 | 2.815 | 54,135 | +0.00(+0.00%) |
Aug 21, 2003 | 3.073 | 3.102 | 2.712 | 2.815 | 934,582 | -0.31(-9.93%) |
Aug 20, 2003 | 2.947 | 3.160 | 2.941 | 3.125 | 127,593 | +0.07(+2.45%) |
Aug 19, 2003 | 2.878 | 3.154 | 2.878 | 3.050 | 152,137 | +0.06(+1.92%) |
Aug 18, 2003 | 3.142 | 3.183 | 2.982 | 2.993 | 102,875 | -0.16(-4.93%) |
Aug 15, 2003 | 3.188 | 3.206 | 3.085 | 3.148 | 34,988 | -0.03(-1.07%) |
Aug 14, 2003 | 3.217 | 3.217 | 3.085 | 3.182 | 58,661 | -0.05(-1.62%) |
Aug 13, 2003 | 3.286 | 3.286 | 3.102 | 3.234 | 41,080 | +0.02(+0.73%) |
Aug 12, 2003 | 3.160 | 3.275 | 3.102 | 3.211 | 25,588 | +0.04(+1.25%) |
Aug 11, 2003 | 3.131 | 3.303 | 3.102 | 3.171 | 59,706 | +0.07(+2.20%) |
Aug 08, 2003 | 3.102 | 3.160 | 3.102 | 3.103 | 63,535 | +0.00(+0.02%) |
Aug 07, 2003 | 3.091 | 3.119 | 3.016 | 3.102 | 39,165 | -0.01(-0.17%) |
Aug 06, 2003 | 3.050 | 3.131 | 3.045 | 3.107 | 34,639 | +0.05(+1.67%) |
Aug 05, 2003 | 3.079 | 3.086 | 3.045 | 3.056 | 30,810 | -0.02(-0.56%) |
Aug 04, 2003 | 3.160 | 3.275 | 3.045 | 3.073 | 68,061 | -0.13(-3.95%) |
Aug 01, 2003 | 3.275 | 3.332 | 3.200 | 3.200 | 32,202 | -0.11(-3.30%) |
Jul 31, 2003 | 3.188 | 3.389 | 3.188 | 3.309 | 220,372 | +0.09(+2.67%) |
Jul 30, 2003 | 3.137 | 3.447 | 3.137 | 3.223 | 168,848 | +0.02(+0.72%) |
Jul 29, 2003 | 3.073 | 3.217 | 3.073 | 3.200 | 22,455 | +0.03(+1.09%) |
Jul 28, 2003 | 3.079 | 3.252 | 3.079 | 3.165 | 81,638 | +0.03(+1.10%) |
Jul 25, 2003 | 2.987 | 3.188 | 2.987 | 3.131 | 256,927 | +0.09(+2.83%) |
Jul 24, 2003 | 3.131 | 3.160 | 3.022 | 3.045 | 62,491 | -0.05(-1.69%) |
Jul 23, 2003 | 3.102 | 3.102 | 3.022 | 3.097 | 39,513 | -0.01(-0.17%) |
Jul 22, 2003 | 3.217 | 3.217 | 3.016 | 3.102 | 123,763 | -0.06(-2.00%) |
Jul 21, 2003 | 3.042 | 3.217 | 3.010 | 3.165 | 97,827 | +0.15(+4.95%) |
Jul 18, 2003 | 2.959 | 3.027 | 2.959 | 3.016 | 76,416 | +0.05(+1.74%) |
Jul 17, 2003 | 3.096 | 3.096 | 2.959 | 2.964 | 104,790 | -0.12(-4.04%) |
Jul 16, 2003 | 3.102 | 3.131 | 3.045 | 3.089 | 154,574 | -0.01(-0.43%) |
Jul 15, 2003 | 3.131 | 3.188 | 3.073 | 3.102 | 130,030 | -0.09(-2.88%) |
Jul 14, 2003 | 3.160 | 3.211 | 3.102 | 3.194 | 188,692 | +0.08(+2.58%) |
Jul 11, 2003 | 3.114 | 3.246 | 3.102 | 3.114 | 170,240 | -0.10(-3.21%) |
Jul 10, 2003 | 3.005 | 3.332 | 2.987 | 3.217 | 813,604 | +0.26(+8.74%) |
Jul 09, 2003 | 2.758 | 3.108 | 2.706 | 2.959 | 601,238 | +0.20(+7.29%) |
Jul 08, 2003 | 2.798 | 2.798 | 2.643 | 2.758 | 88,079 | +0.01(+0.21%) |
Jul 07, 2003 | 2.453 | 2.758 | 2.453 | 2.752 | 191,477 | +0.24(+9.61%) |
Jul 03, 2003 | 2.499 | 2.585 | 2.470 | 2.510 | 51,872 | +0.01(+0.46%) |
Jul 02, 2003 | 2.510 | 2.551 | 2.487 | 2.499 | 61,272 | +0.00(+0.00%) |
Jul 01, 2003 | 2.476 | 2.533 | 2.470 | 2.499 | 19,495 | -0.03(-1.36%) |
Jun 30, 2003 | 2.482 | 2.556 | 2.447 | 2.533 | 93,649 | +0.03(+1.26%) |
Jun 27, 2003 | 2.442 | 2.528 | 2.442 | 2.502 | 91,735 | +0.01(+0.58%) |
Jun 26, 2003 | 2.528 | 2.528 | 2.384 | 2.487 | 245,787 | -0.04(-1.59%) |
Jun 25, 2003 | 2.614 | 2.614 | 2.489 | 2.528 | 53,439 | -0.06(-2.44%) |
Jun 24, 2003 | 2.654 | 2.683 | 2.482 | 2.591 | 24,021 | -0.10(-3.63%) |
Jun 23, 2003 | 2.683 | 2.700 | 2.643 | 2.689 | 68,235 | +0.01(+0.43%) |
Jun 20, 2003 | 2.591 | 2.729 | 2.591 | 2.677 | 110,882 | +0.01(+0.43%) |
Jun 19, 2003 | 2.643 | 2.700 | 2.602 | 2.666 | 78,853 | +0.03(+1.09%) |
Jun 18, 2003 | 2.499 | 2.637 | 2.459 | 2.637 | 186,081 | +0.18(+7.49%) |
Jun 17, 2003 | 2.384 | 2.568 | 2.384 | 2.453 | 120,282 | -0.10(-3.83%) |
Jun 16, 2003 | 2.499 | 2.556 | 2.373 | 2.551 | 175,288 | -0.01(-0.22%) |
Jun 13, 2003 | 2.625 | 2.643 | 2.384 | 2.556 | 149,874 | -0.10(-3.68%) |
Jun 12, 2003 | 2.677 | 2.740 | 2.631 | 2.654 | 174,070 | -0.05(-1.70%) |
Jun 11, 2003 | 2.677 | 2.758 | 2.677 | 2.700 | 104,442 | -0.03(-1.24%) |
Jun 10, 2003 | 2.792 | 2.815 | 2.614 | 2.734 | 67,539 | -0.08(-2.88%) |
Jun 09, 2003 | 2.821 | 2.849 | 2.786 | 2.815 | 117,497 | +0.00(+0.02%) |
Jun 06, 2003 | 2.872 | 2.872 | 2.769 | 2.814 | 350,751 | -0.00(-0.02%) |
Jun 05, 2003 | 2.700 | 2.867 | 2.700 | 2.815 | 182,425 | +0.07(+2.51%) |
Jun 04, 2003 | 2.677 | 2.786 | 2.654 | 2.746 | 251,879 | +0.03(+1.27%) |
Jun 03, 2003 | 2.677 | 2.872 | 2.671 | 2.712 | 364,328 | -0.02(-0.61%) |