Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 2.835 | 2.835 | 2.767 | 2.784 | 289,162 | -0.05(-1.80%) |
Aug 28, 2003 | 2.869 | 2.869 | 2.778 | 2.835 | 736,545 | -0.02(-0.60%) |
Aug 27, 2003 | 2.869 | 2.869 | 2.761 | 2.852 | 684,274 | +0.07(+2.45%) |
Aug 26, 2003 | 2.756 | 2.869 | 2.699 | 2.784 | 159,452 | +0.05(+1.66%) |
Aug 25, 2003 | 2.813 | 2.813 | 2.699 | 2.739 | 442,455 | -0.05(-1.63%) |
Aug 22, 2003 | 2.756 | 2.841 | 2.705 | 2.784 | 54,734 | +0.00(+0.00%) |
Aug 21, 2003 | 3.040 | 3.068 | 2.682 | 2.784 | 944,925 | -0.31(-9.93%) |
Aug 20, 2003 | 2.915 | 3.125 | 2.909 | 3.091 | 129,005 | +0.07(+2.45%) |
Aug 19, 2003 | 2.847 | 3.119 | 2.847 | 3.017 | 153,820 | +0.06(+1.92%) |
Aug 18, 2003 | 3.108 | 3.148 | 2.949 | 2.960 | 104,013 | -0.15(-4.93%) |
Aug 15, 2003 | 3.153 | 3.171 | 3.051 | 3.114 | 35,375 | -0.03(-1.07%) |
Aug 14, 2003 | 3.182 | 3.182 | 3.051 | 3.147 | 59,310 | -0.05(-1.62%) |
Aug 13, 2003 | 3.250 | 3.250 | 3.068 | 3.199 | 41,535 | +0.02(+0.73%) |
Aug 12, 2003 | 3.125 | 3.239 | 3.068 | 3.176 | 25,871 | +0.04(+1.25%) |
Aug 11, 2003 | 3.097 | 3.267 | 3.068 | 3.136 | 60,366 | +0.07(+2.20%) |
Aug 08, 2003 | 3.068 | 3.125 | 3.068 | 3.069 | 64,238 | +0.00(+0.02%) |
Aug 07, 2003 | 3.057 | 3.085 | 2.983 | 3.068 | 39,599 | -0.01(-0.17%) |
Aug 06, 2003 | 3.017 | 3.097 | 3.011 | 3.073 | 35,023 | +0.05(+1.67%) |
Aug 05, 2003 | 3.046 | 3.052 | 3.011 | 3.023 | 31,151 | -0.02(-0.56%) |
Aug 04, 2003 | 3.125 | 3.239 | 3.011 | 3.040 | 68,814 | -0.12(-3.95%) |
Aug 01, 2003 | 3.239 | 3.296 | 3.165 | 3.165 | 32,559 | -0.11(-3.30%) |
Jul 31, 2003 | 3.153 | 3.352 | 3.153 | 3.273 | 222,811 | +0.09(+2.67%) |
Jul 30, 2003 | 3.102 | 3.409 | 3.102 | 3.188 | 170,716 | +0.02(+0.72%) |
Jul 29, 2003 | 3.040 | 3.182 | 3.040 | 3.165 | 22,703 | +0.03(+1.09%) |
Jul 28, 2003 | 3.046 | 3.216 | 3.046 | 3.131 | 82,542 | +0.03(+1.10%) |
Jul 25, 2003 | 2.955 | 3.153 | 2.955 | 3.097 | 259,770 | +0.09(+2.83%) |
Jul 24, 2003 | 3.097 | 3.125 | 2.989 | 3.011 | 63,182 | -0.05(-1.69%) |
Jul 23, 2003 | 3.068 | 3.068 | 2.989 | 3.063 | 39,951 | -0.01(-0.17%) |
Jul 22, 2003 | 3.182 | 3.182 | 2.983 | 3.068 | 125,133 | -0.06(-2.00%) |
Jul 21, 2003 | 3.009 | 3.182 | 2.977 | 3.131 | 98,910 | +0.15(+4.95%) |
Jul 18, 2003 | 2.926 | 2.994 | 2.926 | 2.983 | 77,262 | +0.05(+1.74%) |
Jul 17, 2003 | 3.063 | 3.063 | 2.926 | 2.932 | 105,949 | -0.12(-4.04%) |
Jul 16, 2003 | 3.068 | 3.097 | 3.011 | 3.055 | 156,284 | -0.01(-0.43%) |
Jul 15, 2003 | 3.097 | 3.153 | 3.040 | 3.068 | 131,469 | -0.09(-2.88%) |
Jul 14, 2003 | 3.125 | 3.176 | 3.068 | 3.159 | 190,780 | +0.08(+2.58%) |
Jul 11, 2003 | 3.080 | 3.210 | 3.068 | 3.080 | 172,124 | -0.10(-3.21%) |
Jul 10, 2003 | 2.972 | 3.296 | 2.955 | 3.182 | 822,607 | +0.26(+8.74%) |
Jul 09, 2003 | 2.727 | 3.074 | 2.676 | 2.926 | 607,892 | +0.20(+7.29%) |
Jul 08, 2003 | 2.767 | 2.767 | 2.614 | 2.727 | 89,054 | +0.01(+0.21%) |
Jul 07, 2003 | 2.426 | 2.727 | 2.426 | 2.722 | 193,596 | +0.24(+9.61%) |
Jul 03, 2003 | 2.472 | 2.557 | 2.443 | 2.483 | 52,446 | +0.01(+0.46%) |
Jul 02, 2003 | 2.483 | 2.523 | 2.460 | 2.472 | 61,950 | +0.00(+0.00%) |
Jul 01, 2003 | 2.449 | 2.506 | 2.443 | 2.472 | 19,711 | -0.03(-1.36%) |
Jun 30, 2003 | 2.455 | 2.528 | 2.421 | 2.506 | 94,686 | +0.03(+1.26%) |
Jun 27, 2003 | 2.415 | 2.500 | 2.415 | 2.474 | 92,750 | +0.01(+0.58%) |
Jun 26, 2003 | 2.500 | 2.500 | 2.358 | 2.460 | 248,507 | -0.04(-1.59%) |
Jun 25, 2003 | 2.585 | 2.585 | 2.462 | 2.500 | 54,030 | -0.06(-2.44%) |
Jun 24, 2003 | 2.625 | 2.653 | 2.455 | 2.563 | 24,287 | -0.10(-3.63%) |
Jun 23, 2003 | 2.653 | 2.671 | 2.614 | 2.659 | 68,990 | +0.01(+0.43%) |
Jun 20, 2003 | 2.563 | 2.699 | 2.563 | 2.648 | 112,109 | +0.01(+0.43%) |
Jun 19, 2003 | 2.614 | 2.671 | 2.574 | 2.636 | 79,726 | +0.03(+1.09%) |
Jun 18, 2003 | 2.472 | 2.608 | 2.432 | 2.608 | 188,140 | +0.18(+7.49%) |
Jun 17, 2003 | 2.358 | 2.540 | 2.358 | 2.426 | 121,613 | -0.10(-3.83%) |
Jun 16, 2003 | 2.472 | 2.528 | 2.347 | 2.523 | 177,228 | -0.01(-0.22%) |
Jun 13, 2003 | 2.597 | 2.614 | 2.358 | 2.528 | 151,533 | -0.10(-3.68%) |
Jun 12, 2003 | 2.648 | 2.710 | 2.602 | 2.625 | 175,996 | -0.05(-1.70%) |
Jun 11, 2003 | 2.648 | 2.727 | 2.648 | 2.671 | 105,597 | -0.03(-1.24%) |
Jun 10, 2003 | 2.761 | 2.784 | 2.585 | 2.704 | 68,286 | -0.08(-2.88%) |
Jun 09, 2003 | 2.790 | 2.818 | 2.756 | 2.784 | 118,797 | +0.00(+0.02%) |
Jun 06, 2003 | 2.841 | 2.841 | 2.739 | 2.784 | 354,633 | -0.00(-0.02%) |
Jun 05, 2003 | 2.671 | 2.835 | 2.671 | 2.784 | 184,444 | +0.07(+2.51%) |
Jun 04, 2003 | 2.648 | 2.756 | 2.625 | 2.716 | 254,667 | +0.03(+1.27%) |
Jun 03, 2003 | 2.648 | 2.841 | 2.642 | 2.682 | 368,360 | -0.02(-0.61%) |